Market data

Select a section

First Trust Global Funds Public Limited Company FT United Kingdom Alphad...

(FKU)
Sector: n/a
3,154.75p
-4.50p -0.14
Last updated: 12:19:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 3,151.50p 3,159.25p 3,139.70p 3,128.25p 462
21/11/2024 3,127.50p 3,128.25p 3,114.00p 3,128.25p 116
20/11/2024 3,089.50p 3,107.50p 3,100.75p 3,100.75p 4
19/11/2024 3,089.50p 3,114.50p 3,090.23p 3,114.50p 25
18/11/2024 3,089.50p 3,123.50p 3,099.25p 3,119.75p 0
15/11/2024 3,089.50p 3,114.70p 3,110.75p 3,106.00p 1
14/11/2024 3,089.50p 3,111.50p 3,066.75p 3,106.00p 0
13/11/2024 3,089.50p 3,089.50p 3,066.88p 3,089.50p 103
12/11/2024 3,143.00p 3,142.50p 3,082.50p 3,087.00p 0
11/11/2024 3,143.00p 3,163.11p 3,142.50p 3,142.50p 439
08/11/2024 3,098.00p 3,117.75p 3,098.00p 3,117.75p 10
07/11/2024 3,099.00p 3,166.41p 3,161.00p 3,161.00p 78
06/11/2024 3,099.00p 3,219.75p 3,152.75p 3,165.75p 0
05/11/2024 3,099.00p 3,154.25p 3,094.00p 3,154.25p 54,410
04/11/2024 3,164.50p 3,164.50p 3,143.25p 3,143.25p 6
01/11/2024 3,134.00p 3,137.00p 3,134.00p 3,137.00p 2
31/10/2024 3,165.00p 3,151.25p 3,079.00p 3,108.00p 0
30/10/2024 3,165.00p 3,184.00p 3,122.00p 3,145.25p 0
29/10/2024 3,165.00p 3,200.00p 3,128.00p 3,145.25p 0
28/10/2024 3,165.00p 3,182.75p 3,162.50p 3,182.75p 9,154
25/10/2024 3,190.50p 3,187.25p 3,158.75p 3,161.50p 0
24/10/2024 3,190.50p 3,193.50p 3,159.00p 3,159.00p 0
23/10/2024 3,190.50p 3,180.44p 3,159.00p 3,159.00p 1,028
22/10/2024 3,190.50p 3,191.00p 3,187.07p 3,191.00p 15
21/10/2024 3,174.00p 3,205.39p 3,183.75p 3,183.75p 72
18/10/2024 3,174.00p 3,208.25p 3,180.50p 3,199.25p 0
17/10/2024 3,174.00p 3,206.50p 3,198.62p 3,206.50p 940
16/10/2024 3,174.00p 3,194.61p 3,174.00p 3,192.50p 329
15/10/2024 3,152.50p 3,152.50p 3,145.00p 3,149.75p 309
14/10/2024 3,149.50p 3,149.51p 3,135.36p 3,149.50p 1,391
11/10/2024 3,150.00p 3,150.00p 3,139.75p 3,139.75p 158
10/10/2024 3,118.50p 3,131.50p 3,118.50p 3,131.50p 317
09/10/2024 3,110.50p 3,132.50p 3,110.50p 3,131.75p 672
08/10/2024 3,098.00p 3,098.25p 3,086.75p 3,098.25p 167
07/10/2024 3,142.50p 3,153.80p 3,138.00p 3,138.00p 27
04/10/2024 3,137.00p 3,156.37p 3,138.00p 3,147.50p 117
03/10/2024 3,137.00p 3,161.34p 3,111.74p 3,123.25p 97
02/10/2024 3,178.00p 3,138.11p 3,125.89p 3,129.75p 5
01/10/2024 3,178.00p 3,190.00p 3,147.50p 3,147.50p 1,562
30/09/2024 3,199.00p 3,209.50p 3,166.50p 3,166.50p 946
27/09/2024 3,216.50p 3,216.50p 3,211.50p 3,211.50p 199
26/09/2024 3,202.00p 3,207.00p 3,195.25p 3,195.25p 1,281
25/09/2024 3,187.00p 3,182.25p 3,158.91p 3,164.25p 129
24/09/2024 3,187.00p 3,187.00p 3,168.43p 3,170.25p 1,343
23/09/2024 3,172.50p 3,174.75p 3,137.50p 3,157.75p 0
20/09/2024 3,172.50p 3,172.50p 3,146.50p 3,153.25p 231
19/09/2024 3,168.00p 3,199.48p 3,185.45p 3,149.00p 5
18/09/2024 3,168.00p 3,174.25p 3,147.50p 3,149.00p 0
17/09/2024 3,168.00p 3,182.50p 3,165.50p 3,165.50p 2,448
16/09/2024 3,142.50p 3,143.50p 3,121.80p 3,134.00p 1,437
13/09/2024 3,077.00p 3,137.75p 3,090.25p 3,098.25p 0
12/09/2024 3,077.00p 3,098.25p 3,077.00p 3,062.75p 941
11/09/2024 3,080.50p 3,080.50p 3,062.75p 3,071.75p 457
10/09/2024 3,060.50p 3,089.58p 3,060.50p 3,071.75p 2,525
09/09/2024 3,087.50p 3,087.50p 3,054.00p 3,067.00p 11,997
06/09/2024 3,098.00p 3,102.00p 3,048.75p 3,048.75p 294
05/09/2024 3,100.00p 3,100.00p 3,097.24p 3,098.00p 1,032
04/09/2024 3,138.00p 3,085.77p 3,078.75p 3,083.75p 5
03/09/2024 3,138.00p 3,108.16p 3,101.00p 3,101.00p 14
02/09/2024 3,138.00p 3,151.50p 3,112.12p 3,125.00p 642
30/08/2024 3,138.00p 3,138.00p 3,125.00p 3,125.00p 1
29/08/2024 3,139.00p 3,144.75p 3,109.00p 3,128.50p 0
28/08/2024 3,139.00p 3,133.75p 3,096.50p 3,109.00p 0
27/08/2024 3,139.00p 3,139.00p 3,115.50p 3,127.75p 1
26/08/2024 3,101.00p 3,105.90p 3,097.00p 3,097.00p 1,392
23/08/2024 3,101.00p 3,105.90p 3,097.00p 3,097.00p 1,392
22/08/2024 3,101.00p 3,105.90p 3,097.00p 3,097.00p 1,392
21/08/2024 3,048.50p 3,093.25p 3,073.00p 3,086.25p 0
20/08/2024 3,048.50p 3,089.35p 3,079.25p 3,080.50p 9
19/08/2024 3,048.50p 3,113.50p 3,088.32p 3,089.25p 4
16/08/2024 3,048.50p 3,104.13p 3,089.25p 3,089.25p 3
15/08/2024 3,048.50p 3,094.25p 3,055.69p 3,094.25p 819
14/08/2024 3,048.50p 3,064.25p 3,032.50p 3,054.75p 0
13/08/2024 3,048.50p 3,032.50p 3,023.18p 3,032.50p 121
12/08/2024 3,048.50p 3,048.50p 3,019.00p 3,019.00p 5
09/08/2024 2,978.50p 3,026.96p 3,009.25p 3,009.25p 3
08/08/2024 2,978.50p 2,992.00p 2,950.50p 2,985.75p 0
07/08/2024 2,978.50p 2,988.50p 2,978.50p 2,988.50p 3
06/08/2024 2,966.00p 2,966.00p 2,944.00p 2,944.00p 1
05/08/2024 3,134.50p 2,942.78p 2,893.08p 2,931.25p 14
02/08/2024 3,134.50p 3,063.50p 2,988.75p 2,994.25p 0
01/08/2024 3,134.50p 3,140.50p 3,073.00p 3,080.75p 0
31/07/2024 3,134.50p 3,134.50p 3,123.25p 3,123.25p 101
30/07/2024 3,122.00p 3,111.00p 3,100.91p 3,111.00p 29
29/07/2024 3,122.00p 3,122.00p 3,093.75p 3,093.75p 1
26/07/2024 3,056.00p 3,092.66p 3,084.89p 3,048.50p 16
25/07/2024 3,056.00p 3,056.00p 3,048.50p 3,048.50p 1
24/07/2024 3,060.50p 3,062.75p 3,062.75p 3,062.75p 983
23/07/2024 3,060.50p 3,077.50p 3,060.50p 3,077.00p 183
22/07/2024 3,076.50p 3,076.50p 3,072.00p 3,072.00p 504
19/07/2024 3,077.50p 3,057.25p 3,052.16p 3,057.25p 4
18/07/2024 3,077.50p 3,109.50p 3,084.75p 3,084.75p 51
17/07/2024 3,077.50p 3,079.25p 3,073.38p 3,079.25p 5
16/07/2024 3,077.50p 3,085.75p 3,067.45p 3,085.75p 3,260
15/07/2024 3,048.00p 3,076.75p 3,072.63p 3,076.75p 14
12/07/2024 3,048.00p 3,139.50p 3,060.00p 3,109.75p 0
11/07/2024 3,048.00p 3,099.25p 3,069.36p 3,099.25p 489
10/07/2024 3,048.00p 3,071.40p 3,048.00p 3,067.00p 493
09/07/2024 3,031.00p 3,086.13p 3,044.75p 3,044.75p 38
08/07/2024 3,031.00p 3,103.25p 3,068.75p 3,086.25p 0
05/07/2024 3,031.00p 3,107.50p 3,061.75p 3,076.75p 0
04/07/2024 3,031.00p 3,080.04p 3,069.40p 3,075.00p 5
03/07/2024 3,031.00p 3,059.51p 3,046.95p 3,054.50p 11
02/07/2024 3,031.00p 3,033.00p 2,998.95p 3,018.75p 1,665
01/07/2024 3,030.00p 3,064.75p 3,018.25p 3,038.25p 0
28/06/2024 3,030.00p 3,036.00p 3,029.50p 3,036.00p 202
27/06/2024 3,008.00p 3,050.50p 3,024.25p 3,038.00p 0
26/06/2024 3,008.00p 3,050.31p 3,035.75p 3,035.75p 1,460
25/06/2024 3,008.00p 3,065.25p 3,024.00p 3,040.75p 0
24/06/2024 3,008.00p 3,065.25p 3,047.36p 3,065.25p 248
21/06/2024 3,008.00p 3,048.63p 3,026.32p 3,036.75p 464
20/06/2024 3,008.00p 3,056.75p 3,031.81p 3,056.75p 57
19/06/2024 3,008.00p 3,027.84p 3,017.38p 3,022.00p 22
18/06/2024 3,008.00p 3,042.75p 2,997.25p 3,024.50p 0
17/06/2024 3,008.00p 3,020.50p 2,975.50p 2,997.25p 0
14/06/2024 3,008.00p 3,008.00p 2,992.00p 2,992.00p 2
13/06/2024 3,007.00p 3,058.00p 3,002.25p 3,018.50p 0
12/06/2024 3,007.00p 3,058.00p 3,007.00p 3,058.00p 4
11/06/2024 3,072.50p 3,042.60p 3,016.00p 3,016.00p 2
10/06/2024 3,072.50p 3,048.24p 3,036.38p 3,045.25p 128
07/06/2024 3,072.50p 3,087.00p 3,045.00p 3,058.25p 0
06/06/2024 3,072.50p 3,073.50p 3,072.50p 3,073.50p 371
05/06/2024 3,063.50p 3,100.25p 3,058.00p 3,075.25p 0
04/06/2024 3,063.50p 3,096.99p 3,054.21p 3,081.25p 374
03/06/2024 3,063.50p 3,111.00p 3,089.75p 3,089.75p 39
31/05/2024 3,063.50p 3,079.00p 3,052.00p 3,069.75p 0
30/05/2024 3,063.50p 3,063.50p 3,063.50p 3,063.50p 78
29/05/2024 3,075.00p 3,068.75p 3,022.50p 3,034.50p 0
28/05/2024 3,075.00p 3,068.75p 3,063.52p 3,068.75p 5
27/05/2024 3,075.00p 3,076.75p 3,022.00p 3,069.50p 0

Market data

Select a section