First Trust Global Funds Public Limited Company Firsttrust UK Alphadex U...
(FKUD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
2,279.25p
|
2,273.75p
|
2,239.00p
|
2,256.00p
|
0
|
|
14/11/2024
|
2,279.25p
|
2,265.75p
|
2,226.75p
|
2,256.00p
|
0
|
|
13/11/2024
|
2,279.25p
|
2,254.00p
|
2,230.75p
|
2,238.50p
|
0
|
|
12/11/2024
|
2,279.25p
|
2,282.00p
|
2,231.25p
|
2,241.00p
|
0
|
|
11/11/2024
|
2,279.25p
|
2,297.75p
|
2,267.00p
|
2,282.00p
|
0
|
|
08/11/2024
|
2,279.25p
|
2,299.25p
|
2,254.25p
|
2,267.00p
|
0
|
|
07/11/2024
|
2,279.25p
|
2,295.50p
|
2,282.29p
|
2,295.50p
|
250
|
|
06/11/2024
|
2,279.25p
|
2,337.75p
|
2,287.50p
|
2,297.75p
|
0
|
|
05/11/2024
|
2,279.25p
|
2,287.25p
|
2,274.52p
|
2,287.25p
|
155
|
|
04/11/2024
|
2,279.25p
|
2,298.50p
|
2,273.00p
|
2,283.50p
|
0
|
|
01/11/2024
|
2,279.25p
|
2,279.00p
|
2,270.97p
|
2,279.00p
|
1,100
|
|
31/10/2024
|
2,279.25p
|
2,288.25p
|
2,237.50p
|
2,256.75p
|
0
|
|
30/10/2024
|
2,279.25p
|
2,288.45p
|
2,288.25p
|
2,284.00p
|
348
|
|
29/10/2024
|
2,279.25p
|
2,323.50p
|
2,273.00p
|
2,284.00p
|
0
|
|
28/10/2024
|
2,279.25p
|
2,324.75p
|
2,290.50p
|
2,311.00p
|
0
|
|
25/10/2024
|
2,279.25p
|
2,310.25p
|
2,290.00p
|
2,296.00p
|
0
|
|
24/10/2024
|
2,279.25p
|
2,319.75p
|
2,293.50p
|
2,293.50p
|
0
|
|
23/10/2024
|
2,279.25p
|
2,293.50p
|
2,289.80p
|
2,293.50p
|
162
|
|
22/10/2024
|
2,279.25p
|
2,321.50p
|
2,289.25p
|
2,310.75p
|
0
|
|
21/10/2024
|
2,279.25p
|
2,317.74p
|
2,311.50p
|
2,311.50p
|
113
|
|
18/10/2024
|
2,279.25p
|
2,327.75p
|
2,307.00p
|
2,322.00p
|
0
|
|
17/10/2024
|
2,279.25p
|
2,329.50p
|
2,306.25p
|
2,327.75p
|
0
|
|
16/10/2024
|
2,279.25p
|
2,314.50p
|
2,288.50p
|
2,313.25p
|
0
|
|
15/10/2024
|
2,279.25p
|
2,300.75p
|
2,274.00p
|
2,288.50p
|
0
|
|
14/10/2024
|
2,279.25p
|
2,281.25p
|
2,269.50p
|
2,281.00p
|
0
|
|
11/10/2024
|
2,272.00p
|
2,279.25p
|
2,272.00p
|
2,279.25p
|
200
|
|
10/10/2024
|
2,272.50p
|
2,270.36p
|
2,269.00p
|
2,269.00p
|
528
|
|
09/10/2024
|
2,272.50p
|
2,273.68p
|
2,273.50p
|
2,273.50p
|
22
|
|
08/10/2024
|
2,272.50p
|
2,281.75p
|
2,236.50p
|
2,249.75p
|
0
|
|
07/10/2024
|
2,272.50p
|
2,281.75p
|
2,272.50p
|
2,281.75p
|
3
|
|
04/10/2024
|
2,327.00p
|
2,284.50p
|
2,280.80p
|
2,284.50p
|
200
|
|
03/10/2024
|
2,327.00p
|
2,284.25p
|
2,254.50p
|
2,267.50p
|
0
|
|
02/10/2024
|
2,327.00p
|
2,291.25p
|
2,263.75p
|
2,272.25p
|
0
|
|
01/10/2024
|
2,327.00p
|
2,319.25p
|
2,270.75p
|
2,285.50p
|
0
|
|
30/09/2024
|
2,327.00p
|
2,333.50p
|
2,289.00p
|
2,298.50p
|
0
|
|
27/09/2024
|
2,327.00p
|
2,331.50p
|
2,318.50p
|
2,331.50p
|
500
|
|
26/09/2024
|
2,318.50p
|
2,337.25p
|
2,299.25p
|
2,317.75p
|
0
|
|
25/09/2024
|
2,318.50p
|
2,338.75p
|
2,303.25p
|
2,321.25p
|
0
|
|
24/09/2024
|
2,318.50p
|
2,325.50p
|
2,318.50p
|
2,325.50p
|
380
|
|
23/09/2024
|
2,312.00p
|
2,317.00p
|
2,312.00p
|
2,317.00p
|
500
|
|
20/09/2024
|
2,305.50p
|
2,587.25p
|
2,042.15p
|
2,313.75p
|
0
|
|
19/09/2024
|
2,305.50p
|
2,343.75p
|
2,330.94p
|
2,311.00p
|
138
|
|
18/09/2024
|
2,305.50p
|
2,311.00p
|
2,305.50p
|
2,311.00p
|
1,000
|
|
17/09/2024
|
2,284.50p
|
2,340.75p
|
2,298.00p
|
2,327.50p
|
0
|
|
16/09/2024
|
2,284.50p
|
2,311.00p
|
2,281.00p
|
2,298.00p
|
0
|
|
13/09/2024
|
2,284.50p
|
2,292.25p
|
2,284.50p
|
2,273.00p
|
500
|
|
12/09/2024
|
2,256.50p
|
2,273.00p
|
2,256.50p
|
2,247.75p
|
1,000
|
|
11/09/2024
|
2,242.50p
|
2,247.75p
|
2,242.50p
|
2,253.00p
|
500
|
|
10/09/2024
|
2,256.00p
|
2,256.00p
|
2,242.50p
|
2,253.00p
|
2,772
|
|
09/09/2024
|
2,240.50p
|
2,244.00p
|
2,240.50p
|
2,244.00p
|
6,000
|
|
06/09/2024
|
2,242.50p
|
2,242.50p
|
2,232.88p
|
2,237.50p
|
2,682
|
|
05/09/2024
|
2,268.50p
|
2,290.25p
|
2,249.00p
|
2,274.25p
|
0
|
|
04/09/2024
|
2,268.50p
|
2,273.00p
|
2,234.75p
|
2,263.00p
|
0
|
|
03/09/2024
|
2,268.50p
|
2,296.00p
|
2,258.25p
|
2,273.00p
|
0
|
|
02/09/2024
|
2,268.50p
|
2,294.00p
|
2,282.50p
|
2,293.50p
|
0
|
|
30/08/2024
|
2,268.50p
|
2,310.00p
|
2,283.50p
|
2,293.50p
|
0
|
|
29/08/2024
|
2,268.50p
|
2,305.25p
|
2,281.75p
|
2,293.25p
|
0
|
|
28/08/2024
|
2,268.50p
|
2,298.75p
|
2,278.50p
|
2,282.00p
|
0
|
|
27/08/2024
|
2,268.50p
|
2,314.75p
|
2,277.25p
|
2,295.00p
|
0
|
|
26/08/2024
|
2,268.50p
|
2,286.25p
|
2,260.75p
|
2,273.00p
|
0
|
|
23/08/2024
|
2,268.50p
|
2,286.25p
|
2,260.75p
|
2,273.00p
|
0
|
|
22/08/2024
|
2,268.50p
|
2,286.25p
|
2,260.75p
|
2,273.00p
|
0
|