First Trust Global Funds Public Limited Company Firsttrust UK Alphadex U...
(FKUD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
03/01/2025
|
2,272.00p
|
2,296.25p
|
2,264.25p
|
2,278.00p
|
0
|
|
02/01/2025
|
2,272.00p
|
2,289.00p
|
2,272.00p
|
2,289.00p
|
11,177
|
|
01/01/2025
|
2,334.50p
|
2,272.50p
|
2,246.00p
|
2,270.00p
|
0
|
|
31/12/2024
|
2,334.50p
|
2,272.50p
|
2,246.00p
|
2,270.00p
|
0
|
|
30/12/2024
|
2,334.50p
|
2,255.25p
|
2,254.64p
|
2,255.25p
|
8
|
|
27/12/2024
|
2,334.50p
|
2,272.50p
|
2,248.50p
|
2,262.25p
|
0
|
|
26/12/2024
|
2,334.50p
|
2,271.75p
|
2,259.50p
|
2,269.25p
|
0
|
|
25/12/2024
|
2,334.50p
|
2,271.75p
|
2,259.50p
|
2,269.25p
|
0
|
|
24/12/2024
|
2,334.50p
|
2,271.75p
|
2,259.50p
|
2,269.25p
|
0
|
|
23/12/2024
|
2,334.50p
|
2,269.17p
|
2,259.50p
|
2,259.50p
|
211
|
|
20/12/2024
|
2,334.50p
|
2,267.50p
|
2,230.25p
|
2,265.00p
|
0
|
|
19/12/2024
|
2,334.50p
|
2,291.75p
|
2,244.75p
|
2,260.50p
|
0
|
|
18/12/2024
|
2,334.50p
|
2,291.75p
|
2,288.46p
|
2,291.75p
|
135
|
|
17/12/2024
|
2,334.50p
|
2,311.25p
|
2,284.25p
|
2,285.50p
|
0
|
|
16/12/2024
|
2,334.50p
|
2,334.00p
|
2,298.00p
|
2,311.25p
|
0
|
|
13/12/2024
|
2,334.50p
|
2,334.50p
|
2,318.00p
|
2,318.00p
|
6,000
|
|
12/12/2024
|
2,324.00p
|
2,343.50p
|
2,324.25p
|
2,332.50p
|
0
|
|
11/12/2024
|
2,324.00p
|
2,345.75p
|
2,306.50p
|
2,334.75p
|
0
|
|
10/12/2024
|
2,324.00p
|
2,350.50p
|
2,314.50p
|
2,327.75p
|
0
|
|
09/12/2024
|
2,324.00p
|
2,371.50p
|
2,336.25p
|
2,350.50p
|
0
|
|
06/12/2024
|
2,324.00p
|
2,349.75p
|
2,337.00p
|
2,337.75p
|
0
|
|
05/12/2024
|
2,324.00p
|
2,353.50p
|
2,322.25p
|
2,345.00p
|
0
|
|
04/12/2024
|
2,324.00p
|
2,345.25p
|
2,330.50p
|
2,340.00p
|
0
|
|
03/12/2024
|
2,324.00p
|
2,331.75p
|
2,324.00p
|
2,331.75p
|
275
|
|
02/12/2024
|
2,279.25p
|
2,329.75p
|
2,300.75p
|
2,317.50p
|
0
|
|
29/11/2024
|
2,279.25p
|
2,318.25p
|
2,291.00p
|
2,306.25p
|
0
|
|
28/11/2024
|
2,279.25p
|
2,318.75p
|
2,292.75p
|
2,306.50p
|
0
|
|
27/11/2024
|
2,279.25p
|
2,307.25p
|
2,280.25p
|
2,295.75p
|
0
|
|
26/11/2024
|
2,279.25p
|
2,313.00p
|
2,282.75p
|
2,293.25p
|
0
|
|
25/11/2024
|
2,279.25p
|
2,326.00p
|
2,282.00p
|
2,313.00p
|
0
|
|
22/11/2024
|
2,279.25p
|
2,312.75p
|
2,272.00p
|
2,272.00p
|
0
|
|
21/11/2024
|
2,279.25p
|
2,285.00p
|
2,244.25p
|
2,272.00p
|
0
|
|
20/11/2024
|
2,279.25p
|
2,265.19p
|
2,253.00p
|
2,253.00p
|
15
|
|
19/11/2024
|
2,279.25p
|
2,281.25p
|
2,243.75p
|
2,264.50p
|
0
|
|
18/11/2024
|
2,279.25p
|
2,280.25p
|
2,253.25p
|
2,267.50p
|
0
|