First Trust Global Funds Public Limited Company Ft Smid Ris Div Ucits Etf
(SMID)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
1,806.00p
|
1,820.54p
|
1,818.30p
|
1,818.30p
|
168
|
|
16/01/2025
|
1,806.00p
|
1,809.93p
|
1,803.63p
|
1,796.90p
|
65,639
|
|
15/01/2025
|
1,804.00p
|
1,804.00p
|
1,773.21p
|
1,796.90p
|
158,385
|
|
14/01/2025
|
1,715.00p
|
1,766.14p
|
1,750.58p
|
1,755.20p
|
47,082
|
|
13/01/2025
|
1,715.00p
|
1,730.20p
|
1,710.57p
|
1,730.20p
|
4,048
|
|
10/01/2025
|
1,715.00p
|
1,731.97p
|
1,709.30p
|
1,709.30p
|
386
|
|
09/01/2025
|
1,665.00p
|
1,734.77p
|
1,726.50p
|
1,726.50p
|
643
|
|
08/01/2025
|
1,665.00p
|
1,718.47p
|
1,714.80p
|
1,714.80p
|
1,155
|
|
07/01/2025
|
1,665.00p
|
1,725.80p
|
1,695.00p
|
1,711.30p
|
0
|
|
06/01/2025
|
1,665.00p
|
1,725.80p
|
1,716.34p
|
1,725.80p
|
4,373
|
|
03/01/2025
|
1,665.00p
|
1,718.70p
|
1,686.10p
|
1,706.50p
|
0
|
|
02/01/2025
|
1,665.00p
|
1,735.00p
|
1,689.90p
|
1,718.70p
|
0
|
|
01/01/2025
|
1,665.00p
|
1,690.00p
|
1,680.90p
|
1,689.90p
|
0
|
|
31/12/2024
|
1,665.00p
|
1,690.00p
|
1,680.90p
|
1,689.90p
|
0
|
|
30/12/2024
|
1,665.00p
|
1,685.50p
|
1,656.90p
|
1,683.60p
|
0
|
|
27/12/2024
|
1,665.00p
|
1,708.89p
|
1,683.80p
|
1,683.80p
|
617
|
|
26/12/2024
|
1,665.00p
|
1,693.59p
|
1,685.38p
|
1,690.00p
|
4,292
|
|
25/12/2024
|
1,665.00p
|
1,693.59p
|
1,685.38p
|
1,690.00p
|
4,292
|
|
24/12/2024
|
1,665.00p
|
1,693.59p
|
1,685.38p
|
1,690.00p
|
4,292
|
|
23/12/2024
|
1,665.00p
|
1,691.00p
|
1,667.50p
|
1,682.50p
|
0
|
|
20/12/2024
|
1,665.00p
|
1,685.95p
|
1,665.00p
|
1,685.80p
|
3,306
|
|
19/12/2024
|
1,828.00p
|
1,681.50p
|
1,674.20p
|
1,681.50p
|
310
|
|
18/12/2024
|
1,828.00p
|
1,745.30p
|
1,714.00p
|
1,730.50p
|
0
|
|
17/12/2024
|
1,828.00p
|
1,753.30p
|
1,727.00p
|
1,727.00p
|
2,979
|
|
16/12/2024
|
1,828.00p
|
1,770.35p
|
1,759.70p
|
1,759.70p
|
165
|
|
13/12/2024
|
1,828.00p
|
1,783.70p
|
1,755.50p
|
1,768.30p
|
0
|
|
12/12/2024
|
1,828.00p
|
1,787.40p
|
1,759.50p
|
1,772.00p
|
0
|
|
11/12/2024
|
1,828.00p
|
1,782.97p
|
1,773.98p
|
1,777.70p
|
576
|
|
10/12/2024
|
1,828.00p
|
1,789.60p
|
1,763.00p
|
1,782.90p
|
0
|
|
09/12/2024
|
1,828.00p
|
1,808.80p
|
1,774.50p
|
1,789.30p
|
0
|
|
06/12/2024
|
1,828.00p
|
1,812.80p
|
1,781.00p
|
1,793.40p
|
0
|
|
05/12/2024
|
1,828.00p
|
1,828.00p
|
1,810.00p
|
1,810.00p
|
2,365
|
|
04/12/2024
|
1,830.40p
|
1,830.40p
|
1,820.70p
|
1,820.70p
|
1,085
|
|
03/12/2024
|
1,890.00p
|
1,852.73p
|
1,835.10p
|
1,835.10p
|
961
|
|
02/12/2024
|
1,890.00p
|
1,863.10p
|
1,839.00p
|
1,850.70p
|
0
|
|
29/11/2024
|
1,890.00p
|
1,852.60p
|
1,850.42p
|
1,852.60p
|
1,350
|
|
28/11/2024
|
1,890.00p
|
1,859.08p
|
1,853.28p
|
1,858.10p
|
1,525
|
|
27/11/2024
|
1,890.00p
|
1,890.00p
|
1,841.50p
|
1,852.90p
|
0
|
|
26/11/2024
|
1,890.00p
|
1,890.00p
|
1,886.36p
|
1,890.00p
|
1,847
|
|
25/11/2024
|
1,870.20p
|
1,894.60p
|
1,870.20p
|
1,894.60p
|
2,925
|
|
22/11/2024
|
1,786.00p
|
1,851.90p
|
1,848.62p
|
1,815.10p
|
324
|
|
21/11/2024
|
1,786.00p
|
1,815.10p
|
1,786.00p
|
1,815.10p
|
26
|
|
20/11/2024
|
1,784.00p
|
1,779.70p
|
1,757.00p
|
1,768.30p
|
0
|
|
19/11/2024
|
1,784.00p
|
1,783.30p
|
1,751.40p
|
1,763.70p
|
0
|
|
18/11/2024
|
1,784.00p
|
1,783.30p
|
1,781.23p
|
1,783.30p
|
100
|
|
15/11/2024
|
1,784.00p
|
1,784.00p
|
1,775.80p
|
1,783.40p
|
583
|
|
14/11/2024
|
1,787.00p
|
1,805.20p
|
1,771.50p
|
1,783.40p
|
0
|
|
13/11/2024
|
1,787.00p
|
1,808.20p
|
1,782.40p
|
1,801.90p
|
0
|
|
12/11/2024
|
1,787.00p
|
1,803.50p
|
1,778.50p
|
1,790.80p
|
0
|
|
11/11/2024
|
1,787.00p
|
1,787.00p
|
1,784.20p
|
1,784.20p
|
8,799
|
|
08/11/2024
|
1,774.00p
|
1,763.50p
|
1,739.70p
|
1,759.80p
|
0
|
|
07/11/2024
|
1,774.00p
|
1,787.11p
|
1,751.80p
|
1,751.80p
|
495
|
|
06/11/2024
|
1,731.00p
|
1,765.00p
|
1,730.00p
|
1,756.10p
|
88,454
|
|
05/11/2024
|
1,641.60p
|
1,650.20p
|
1,617.90p
|
1,642.00p
|
0
|
|
04/11/2024
|
1,641.60p
|
1,645.50p
|
1,620.80p
|
1,643.00p
|
0
|
|
01/11/2024
|
1,641.60p
|
1,641.60p
|
1,638.60p
|
1,638.60p
|
500
|
|
31/10/2024
|
1,632.00p
|
1,662.00p
|
1,659.60p
|
1,659.60p
|
90
|
|
30/10/2024
|
1,632.00p
|
1,663.30p
|
1,631.70p
|
1,651.80p
|
0
|
|
29/10/2024
|
1,632.00p
|
1,653.00p
|
1,622.80p
|
1,632.80p
|
0
|
|
28/10/2024
|
1,632.00p
|
1,648.56p
|
1,632.00p
|
1,647.30p
|
180
|
|
25/10/2024
|
1,652.00p
|
1,650.20p
|
1,622.20p
|
1,633.80p
|
0
|
|
24/10/2024
|
1,652.00p
|
1,651.40p
|
1,633.40p
|
1,645.60p
|
0
|
|
23/10/2024
|
1,652.00p
|
1,652.00p
|
1,645.60p
|
1,645.60p
|
151
|
|
22/10/2024
|
1,659.60p
|
1,664.50p
|
1,639.90p
|
1,650.50p
|
0
|
|
21/10/2024
|
1,659.60p
|
1,690.91p
|
1,658.80p
|
1,664.50p
|
817
|
|
18/10/2024
|
1,699.00p
|
1,699.00p
|
1,680.20p
|
1,680.20p
|
621
|
|
17/10/2024
|
1,696.00p
|
1,699.20p
|
1,691.70p
|
1,691.70p
|
7,395
|
|
16/10/2024
|
1,664.60p
|
1,690.30p
|
1,672.20p
|
1,690.30p
|
1,928
|
|
15/10/2024
|
1,664.60p
|
1,672.30p
|
1,664.60p
|
1,672.30p
|
5,411
|
|
14/10/2024
|
1,662.60p
|
1,664.74p
|
1,659.50p
|
1,659.50p
|
3,576
|
|
11/10/2024
|
1,632.00p
|
1,652.60p
|
1,620.20p
|
1,652.60p
|
0
|
|
10/10/2024
|
1,632.00p
|
1,633.20p
|
1,616.00p
|
1,626.60p
|
0
|
|
09/10/2024
|
1,632.00p
|
1,632.70p
|
1,621.61p
|
1,632.70p
|
2,119
|
|
08/10/2024
|
1,632.00p
|
1,632.00p
|
1,621.30p
|
1,621.30p
|
6
|
|
07/10/2024
|
1,604.40p
|
1,636.33p
|
1,625.40p
|
1,625.40p
|
1,020
|
|
04/10/2024
|
1,604.40p
|
1,640.60p
|
1,605.10p
|
1,623.70p
|
0
|
|
03/10/2024
|
1,604.40p
|
1,609.50p
|
1,591.30p
|
1,605.30p
|
0
|
|
02/10/2024
|
1,604.40p
|
1,596.00p
|
1,590.50p
|
1,596.00p
|
651
|
|
01/10/2024
|
1,604.40p
|
1,603.17p
|
1,592.10p
|
1,592.10p
|
6
|
|
30/09/2024
|
1,604.40p
|
1,594.80p
|
1,588.51p
|
1,594.80p
|
2,224
|
|
27/09/2024
|
1,604.40p
|
1,604.00p
|
1,590.03p
|
1,604.00p
|
12
|
|
26/09/2024
|
1,604.40p
|
1,600.10p
|
1,577.00p
|
1,581.20p
|
0
|
|
25/09/2024
|
1,604.40p
|
1,596.10p
|
1,576.60p
|
1,584.90p
|
0
|
|
24/09/2024
|
1,604.40p
|
1,602.70p
|
1,585.80p
|
1,591.60p
|
0
|
|
23/09/2024
|
1,604.40p
|
1,604.40p
|
1,585.80p
|
1,585.80p
|
943
|
|
20/09/2024
|
1,579.00p
|
1,609.30p
|
1,589.20p
|
1,597.90p
|
0
|
|
19/09/2024
|
1,579.00p
|
1,621.20p
|
1,582.40p
|
1,605.80p
|
0
|
|
18/09/2024
|
1,579.00p
|
1,596.60p
|
1,571.80p
|
1,582.40p
|
0
|
|
17/09/2024
|
1,579.00p
|
1,596.60p
|
1,579.00p
|
1,596.60p
|
493
|
|
16/09/2024
|
1,524.20p
|
1,565.10p
|
1,548.30p
|
1,553.00p
|
0
|
|
13/09/2024
|
1,524.20p
|
1,558.40p
|
1,531.80p
|
1,533.30p
|
0
|
|
12/09/2024
|
1,524.20p
|
1,533.30p
|
1,524.20p
|
1,533.30p
|
101
|
|
11/09/2024
|
1,526.40p
|
1,522.60p
|
1,492.30p
|
1,502.20p
|
0
|
|
10/09/2024
|
1,526.40p
|
1,522.60p
|
1,517.89p
|
1,522.60p
|
900
|
|
09/09/2024
|
1,526.40p
|
1,535.40p
|
1,517.70p
|
1,532.70p
|
0
|
|
06/09/2024
|
1,526.40p
|
1,526.40p
|
1,517.70p
|
1,517.70p
|
55
|
|
05/09/2024
|
1,556.00p
|
1,556.20p
|
1,528.40p
|
1,533.50p
|
0
|
|
04/09/2024
|
1,556.00p
|
1,563.34p
|
1,555.00p
|
1,555.80p
|
9,275
|
|
03/09/2024
|
1,609.80p
|
1,609.10p
|
1,570.10p
|
1,580.10p
|
0
|
|
02/09/2024
|
1,609.80p
|
1,609.80p
|
1,603.70p
|
1,590.30p
|
3,250
|
|
30/08/2024
|
1,565.60p
|
1,598.60p
|
1,585.50p
|
1,590.30p
|
0
|
|
29/08/2024
|
1,565.60p
|
1,600.80p
|
1,576.00p
|
1,593.20p
|
0
|
|
28/08/2024
|
1,565.60p
|
1,585.40p
|
1,572.20p
|
1,581.40p
|
0
|
|
27/08/2024
|
1,565.60p
|
1,596.80p
|
1,567.60p
|
1,575.40p
|
0
|
|
26/08/2024
|
1,565.60p
|
1,575.40p
|
1,557.70p
|
1,561.60p
|
0
|
|
23/08/2024
|
1,565.60p
|
1,575.40p
|
1,557.70p
|
1,561.60p
|
0
|
|
22/08/2024
|
1,565.60p
|
1,575.40p
|
1,557.70p
|
1,561.60p
|
0
|
|
21/08/2024
|
1,565.60p
|
1,567.93p
|
1,563.10p
|
1,563.10p
|
1,913
|
|
20/08/2024
|
1,583.20p
|
1,583.20p
|
1,556.50p
|
1,556.50p
|
2,600
|
|
19/08/2024
|
1,576.00p
|
1,582.20p
|
1,576.00p
|
1,579.00p
|
6,621
|
|
16/08/2024
|
1,568.40p
|
1,587.60p
|
1,565.20p
|
1,573.40p
|
0
|
|
15/08/2024
|
1,568.40p
|
1,592.10p
|
1,547.10p
|
1,583.50p
|
0
|
|
14/08/2024
|
1,568.40p
|
1,563.51p
|
1,551.70p
|
1,551.70p
|
305
|
|
13/08/2024
|
1,568.40p
|
1,555.20p
|
1,539.70p
|
1,544.50p
|
0
|
|
12/08/2024
|
1,568.40p
|
1,563.50p
|
1,542.10p
|
1,548.10p
|
0
|
|
09/08/2024
|
1,568.40p
|
1,568.40p
|
1,554.30p
|
1,554.30p
|
2,450
|
|
08/08/2024
|
1,521.20p
|
1,553.00p
|
1,521.20p
|
1,553.00p
|
175
|
|
07/08/2024
|
1,568.40p
|
1,572.04p
|
1,553.10p
|
1,553.10p
|
8,461
|
|
06/08/2024
|
1,570.20p
|
1,570.20p
|
1,518.60p
|
1,539.40p
|
0
|
|
05/08/2024
|
1,570.20p
|
1,550.60p
|
1,482.70p
|
1,518.60p
|
0
|
|
02/08/2024
|
1,570.20p
|
1,570.20p
|
1,550.60p
|
1,550.60p
|
6,449
|
|
01/08/2024
|
1,633.20p
|
1,641.00p
|
1,628.70p
|
1,628.70p
|
4,382
|
|
31/07/2024
|
1,662.60p
|
1,682.30p
|
1,660.30p
|
1,675.10p
|
0
|
|
30/07/2024
|
1,662.60p
|
1,667.90p
|
1,653.80p
|
1,660.80p
|
0
|
|
29/07/2024
|
1,662.60p
|
1,673.00p
|
1,646.40p
|
1,654.70p
|
0
|
|
26/07/2024
|
1,662.60p
|
1,662.60p
|
1,646.40p
|
1,630.50p
|
3,224
|
|
25/07/2024
|
1,604.20p
|
1,630.50p
|
1,602.80p
|
1,630.50p
|
6,797
|
|
24/07/2024
|
1,531.20p
|
1,629.80p
|
1,605.20p
|
1,617.10p
|
0
|
|
23/07/2024
|
1,531.20p
|
1,624.30p
|
1,603.90p
|
1,620.30p
|
0
|
|
22/07/2024
|
1,531.20p
|
1,605.90p
|
1,586.10p
|
1,603.90p
|
0
|
|
19/07/2024
|
1,531.20p
|
1,628.60p
|
1,588.90p
|
1,594.20p
|
0
|
|
18/07/2024
|
1,531.20p
|
1,643.50p
|
1,613.90p
|
1,628.60p
|
0
|