First Trust Global Funds Public Limited Company Firsttrust UK Alphadex U...

(FKUD)
Sector: n/a
2,521.50p
-9.50p -0.38
Last updated: 16:35:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/07/2025 2,398.50p 2,531.00p 2,512.75p 2,521.50p 0
03/07/2025 2,398.50p 2,544.00p 2,499.00p 2,531.00p 0
02/07/2025 2,398.50p 2,539.50p 2,493.75p 2,500.50p 0
01/07/2025 2,398.50p 2,539.50p 2,513.25p 2,529.00p 0
30/06/2025 2,398.50p 2,537.24p 2,518.00p 2,525.00p 494
27/06/2025 2,398.50p 2,529.00p 2,515.86p 2,529.00p 334
26/06/2025 2,398.50p 2,527.25p 2,493.50p 2,511.50p 0
25/06/2025 2,398.50p 2,547.25p 2,511.00p 2,521.00p 0
24/06/2025 2,398.50p 2,536.00p 2,534.50p 2,534.50p 157
23/06/2025 2,398.50p 2,518.00p 2,499.00p 2,504.50p 0
20/06/2025 2,398.50p 2,643.75p 2,418.50p 2,518.00p 0
19/06/2025 2,398.50p 2,542.50p 2,511.50p 2,515.75p 0
18/06/2025 2,398.50p 2,550.75p 2,518.75p 2,537.50p 0
17/06/2025 2,398.50p 2,647.00p 2,513.50p 2,526.50p 0
16/06/2025 2,398.50p 2,543.75p 2,517.75p 2,538.50p 0
13/06/2025 2,398.50p 2,533.00p 2,504.75p 2,517.75p 0
12/06/2025 2,398.50p 2,546.50p 2,517.25p 2,533.00p 0
11/06/2025 2,398.50p 2,559.25p 2,527.50p 2,543.50p 0
10/06/2025 2,398.50p 2,553.25p 2,524.25p 2,540.75p 0
09/06/2025 2,398.50p 2,658.00p 2,424.50p 2,534.50p 0
06/06/2025 2,398.50p 2,549.25p 2,519.75p 2,534.75p 0
05/06/2025 2,398.50p 2,528.50p 2,501.25p 2,520.50p 0
04/06/2025 2,398.50p 2,632.25p 2,396.75p 2,515.50p 0
03/06/2025 2,398.50p 2,523.00p 2,502.50p 2,515.00p 0
02/06/2025 2,398.50p 2,523.25p 2,494.00p 2,518.00p 0
30/05/2025 2,398.50p 2,627.75p 2,402.50p 2,510.50p 0
29/05/2025 2,398.50p 2,611.75p 2,381.50p 2,502.75p 0
28/05/2025 2,398.50p 2,527.25p 2,496.75p 2,497.75p 0
27/05/2025 2,398.50p 2,531.00p 2,485.00p 2,512.00p 0
26/05/2025 2,398.50p 2,517.75p 2,381.50p 2,486.75p 0
23/05/2025 2,398.50p 2,517.75p 2,381.50p 2,486.75p 0
22/05/2025 2,398.50p 2,508.75p 2,478.75p 2,501.50p 0
21/05/2025 2,398.50p 2,519.00p 2,490.00p 2,508.75p 0
20/05/2025 2,398.50p 2,510.00p 2,487.83p 2,510.00p 149
19/05/2025 2,398.50p 2,479.25p 2,468.33p 2,479.25p 972
16/05/2025 2,398.50p 2,580.75p 2,357.25p 2,468.75p 0
15/05/2025 2,398.50p 2,470.75p 2,424.75p 2,458.50p 0
14/05/2025 2,398.50p 2,461.00p 2,426.00p 2,442.00p 0
13/05/2025 2,398.50p 2,552.25p 2,318.50p 2,443.75p 0
12/05/2025 2,398.50p 2,451.00p 2,405.00p 2,429.00p 0
09/05/2025 2,398.50p 2,533.75p 2,302.50p 2,421.50p 0
08/05/2025 2,398.50p 2,523.75p 2,298.25p 2,411.75p 0
07/05/2025 2,398.50p 2,420.00p 2,394.25p 2,406.50p 0
06/05/2025 2,398.50p 2,411.00p 2,398.50p 2,411.00p 2,294
05/05/2025 2,348.00p 2,410.00p 2,397.79p 2,410.00p 833
02/05/2025 2,348.00p 2,410.00p 2,397.79p 2,410.00p 833
01/05/2025 2,348.00p 2,390.00p 2,361.50p 2,387.25p 0
30/04/2025 2,348.00p 2,472.00p 2,261.25p 2,361.50p 0
29/04/2025 2,348.00p 2,363.75p 2,351.00p 2,358.25p 0
28/04/2025 2,348.00p 2,362.25p 2,345.25p 2,354.25p 0
25/04/2025 2,348.00p 2,461.75p 2,246.25p 2,345.25p 0
24/04/2025 2,348.00p 2,348.00p 2,343.50p 2,343.50p 32
23/04/2025 2,205.50p 2,360.00p 2,320.50p 2,338.25p 0
22/04/2025 2,205.50p 2,320.50p 2,312.27p 2,320.50p 110
21/04/2025 2,205.50p 2,409.25p 2,195.75p 2,310.25p 0
18/04/2025 2,205.50p 2,409.25p 2,195.75p 2,310.25p 0
17/04/2025 2,205.50p 2,409.25p 2,195.75p 2,310.25p 0
16/04/2025 2,205.50p 2,404.75p 2,189.50p 2,299.75p 0
15/04/2025 2,205.50p 2,371.50p 2,155.00p 2,298.75p 0
14/04/2025 2,205.50p 2,256.69p 2,251.75p 2,251.75p 131
11/04/2025 2,205.50p 2,201.00p 2,188.10p 2,201.00p 11
10/04/2025 2,205.50p 2,205.50p 2,192.75p 2,192.75p 495
09/04/2025 2,114.00p 2,137.00p 2,114.00p 2,114.25p 2,507
08/04/2025 2,067.50p 2,177.00p 2,084.00p 2,156.25p 0
07/04/2025 2,067.50p 2,084.00p 2,067.50p 2,084.00p 150
04/04/2025 2,289.50p 2,273.00p 2,158.25p 2,176.25p 0
03/04/2025 2,289.50p 2,290.12p 2,273.00p 2,273.00p 1,750
02/04/2025 2,307.00p 2,309.00p 2,301.67p 2,309.00p 260
01/04/2025 2,307.00p 2,315.75p 2,307.00p 2,315.75p 3,216
31/03/2025 2,293.00p 2,297.25p 2,283.30p 2,297.25p 1,523
28/03/2025 2,347.00p 2,342.50p 2,316.50p 2,327.25p 0
27/03/2025 2,347.00p 2,348.00p 2,311.25p 2,331.50p 0
26/03/2025 2,347.00p 2,348.00p 2,347.00p 2,348.00p 1,431
25/03/2025 2,329.50p 2,367.00p 2,334.75p 2,346.50p 0
24/03/2025 2,329.50p 2,356.00p 2,332.75p 2,349.00p 0
21/03/2025 2,329.50p 2,349.75p 2,321.00p 2,338.00p 0
20/03/2025 2,329.50p 2,349.75p 2,342.31p 2,349.75p 153
19/03/2025 2,329.50p 2,357.00p 2,350.22p 2,357.00p 10
18/03/2025 2,329.50p 2,356.25p 2,330.00p 2,349.75p 0
17/03/2025 2,329.50p 2,334.75p 2,321.74p 2,334.75p 1,539
14/03/2025 2,381.00p 2,335.25p 2,299.50p 2,318.00p 0
13/03/2025 2,381.00p 2,317.00p 2,297.75p 2,300.50p 0
12/03/2025 2,381.00p 2,324.50p 2,300.25p 2,312.00p 0
11/03/2025 2,381.00p 2,339.25p 2,300.75p 2,303.25p 0
10/03/2025 2,381.00p 2,371.25p 2,335.25p 2,335.25p 0
07/03/2025 2,381.00p 2,365.50p 2,341.00p 2,357.50p 0
06/03/2025 2,381.00p 2,389.00p 2,347.25p 2,365.50p 0
05/03/2025 2,381.00p 2,396.00p 2,356.25p 2,370.25p 0
04/03/2025 2,381.00p 2,381.00p 2,356.25p 2,356.25p 1,160
03/03/2025 2,396.00p 2,417.50p 2,393.75p 2,410.50p 0
28/02/2025 2,396.00p 2,401.25p 2,396.00p 2,401.25p 764
27/02/2025 2,340.00p 2,393.00p 2,340.00p 2,389.00p 0
26/02/2025 2,340.00p 2,393.00p 2,360.00p 2,393.00p 0
25/02/2025 2,340.00p 2,376.00p 2,340.00p 2,360.25p 0
24/02/2025 2,340.00p 2,376.50p 2,343.25p 2,364.25p 0
21/02/2025 2,340.00p 2,385.25p 2,355.00p 2,368.75p 0
20/02/2025 2,340.00p 2,390.50p 2,361.25p 2,366.25p 0
19/02/2025 2,340.00p 2,372.25p 2,364.82p 2,372.25p 382
18/02/2025 2,340.00p 2,422.75p 2,397.25p 2,397.25p 0
17/02/2025 2,340.00p 2,420.25p 2,389.00p 2,409.25p 0
14/02/2025 2,340.00p 2,410.25p 2,399.25p 2,399.75p 0
13/02/2025 2,340.00p 2,426.50p 2,390.00p 2,401.00p 0
12/02/2025 2,340.00p 2,412.75p 2,385.75p 2,401.75p 0
11/02/2025 2,340.00p 2,403.00p 2,390.50p 2,399.25p 0
10/02/2025 2,340.00p 2,417.00p 2,386.75p 2,403.00p 0
07/02/2025 2,340.00p 2,405.50p 2,375.00p 2,386.75p 0
06/02/2025 2,340.00p 2,409.00p 2,372.00p 2,372.00p 0
05/02/2025 2,340.00p 2,372.00p 2,340.00p 2,372.00p 0
04/02/2025 2,340.00p 2,365.50p 2,338.25p 2,353.25p 0
03/02/2025 2,340.00p 2,353.25p 2,340.00p 2,353.25p 3,414
31/01/2025 2,383.00p 2,383.00p 2,372.86p 2,379.75p 492
30/01/2025 2,268.50p 2,382.50p 2,343.50p 2,372.25p 0
29/01/2025 2,268.50p 2,347.00p 2,329.50p 2,343.50p 0
28/01/2025 2,268.50p 2,333.75p 2,309.25p 2,330.50p 0
27/01/2025 2,268.50p 2,323.25p 2,296.75p 2,309.25p 0
24/01/2025 2,268.50p 2,340.25p 2,299.50p 2,312.00p 0
23/01/2025 2,268.50p 2,331.50p 2,322.50p 2,331.50p 129
22/01/2025 2,268.50p 2,343.00p 2,324.75p 2,328.50p 0
21/01/2025 2,268.50p 2,340.25p 2,314.00p 2,331.75p 0
20/01/2025 2,268.50p 2,339.00p 2,314.25p 2,323.50p 0
17/01/2025 2,268.50p 2,327.75p 2,284.00p 2,318.00p 0
16/01/2025 2,268.50p 2,292.25p 2,269.75p 2,272.25p 0
15/01/2025 2,268.50p 2,280.75p 2,231.00p 2,272.25p 0
14/01/2025 2,268.50p 2,246.25p 2,219.00p 2,231.00p 0
13/01/2025 2,268.50p 2,239.00p 2,213.75p 2,230.75p 0
10/01/2025 2,268.50p 2,268.50p 2,236.50p 2,236.50p 2,529
09/01/2025 2,272.00p 2,265.50p 2,239.25p 2,260.75p 0
08/01/2025 2,272.00p 2,286.75p 2,243.25p 2,258.50p 0
07/01/2025 2,272.00p 2,287.75p 2,261.25p 2,275.50p 0
06/01/2025 2,272.00p 2,289.25p 2,271.75p 2,282.75p 0