First Trust Global Funds Public Limited Company Ft Smid Ris Div Ucits Etf
(SMID)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
1,551.20p
|
1,566.95p
|
1,562.11p
|
1,566.70p
|
1,016
|
|
15/05/2025
|
1,551.20p
|
1,552.00p
|
1,543.68p
|
1,552.00p
|
3,253
|
|
14/05/2025
|
1,570.80p
|
1,557.00p
|
1,549.37p
|
1,557.00p
|
5,608
|
|
13/05/2025
|
1,570.80p
|
1,577.15p
|
1,561.30p
|
1,571.60p
|
10,703
|
|
12/05/2025
|
1,569.40p
|
1,576.19p
|
1,538.40p
|
1,554.50p
|
7,205
|
|
09/05/2025
|
1,475.00p
|
1,503.18p
|
1,498.84p
|
1,500.90p
|
1,732
|
|
08/05/2025
|
1,475.00p
|
1,504.10p
|
1,492.10p
|
1,504.10p
|
78
|
|
07/05/2025
|
1,475.00p
|
1,480.70p
|
1,475.00p
|
1,480.40p
|
422
|
|
06/05/2025
|
1,494.20p
|
1,494.20p
|
1,465.33p
|
1,475.80p
|
176
|
|
05/05/2025
|
1,421.20p
|
1,481.80p
|
1,473.31p
|
1,481.80p
|
9,415
|
|
02/05/2025
|
1,421.20p
|
1,481.80p
|
1,473.31p
|
1,481.80p
|
9,415
|
|
01/05/2025
|
1,421.20p
|
1,463.60p
|
1,451.73p
|
1,463.60p
|
8,700
|
|
30/04/2025
|
1,421.20p
|
1,432.50p
|
1,428.00p
|
1,432.50p
|
36,884
|
|
29/04/2025
|
1,421.20p
|
1,442.20p
|
1,434.50p
|
1,434.50p
|
139
|
|
28/04/2025
|
1,421.20p
|
1,440.48p
|
1,433.10p
|
1,433.10p
|
533
|
|
25/04/2025
|
1,421.20p
|
1,453.23p
|
1,436.30p
|
1,436.30p
|
39
|
|
24/04/2025
|
1,421.20p
|
1,437.40p
|
1,411.66p
|
1,435.50p
|
2,007
|
|
23/04/2025
|
1,367.80p
|
1,435.20p
|
1,426.45p
|
1,435.20p
|
907
|
|
22/04/2025
|
1,367.80p
|
1,388.40p
|
1,367.80p
|
1,388.40p
|
454
|
|
21/04/2025
|
1,405.40p
|
1,407.16p
|
1,399.90p
|
1,399.90p
|
762
|
|
18/04/2025
|
1,405.40p
|
1,407.16p
|
1,399.90p
|
1,399.90p
|
762
|
|
17/04/2025
|
1,405.40p
|
1,407.16p
|
1,399.90p
|
1,399.90p
|
762
|
|
16/04/2025
|
1,388.40p
|
1,413.40p
|
1,388.40p
|
1,411.80p
|
9,402
|
|
15/04/2025
|
1,386.60p
|
1,419.02p
|
1,416.10p
|
1,416.10p
|
1,232
|
|
14/04/2025
|
1,386.60p
|
1,416.77p
|
1,406.50p
|
1,407.80p
|
793
|
|
11/04/2025
|
1,386.60p
|
1,386.60p
|
1,377.00p
|
1,377.50p
|
6,851
|
|
10/04/2025
|
1,408.20p
|
1,455.28p
|
1,403.60p
|
1,403.60p
|
1,638
|
|
09/04/2025
|
1,408.20p
|
1,357.70p
|
1,355.16p
|
1,357.70p
|
376
|
|
08/04/2025
|
1,408.20p
|
1,432.60p
|
1,408.20p
|
1,414.20p
|
1,303
|
|
07/04/2025
|
1,367.40p
|
1,370.50p
|
1,314.20p
|
1,370.50p
|
277
|
|
04/04/2025
|
1,393.40p
|
1,436.60p
|
1,371.60p
|
1,398.00p
|
20,960
|
|
03/04/2025
|
1,471.00p
|
1,481.20p
|
1,443.20p
|
1,443.20p
|
15,024
|
|
02/04/2025
|
1,573.00p
|
1,547.40p
|
1,522.30p
|
1,547.30p
|
0
|
|
01/04/2025
|
1,573.00p
|
1,542.00p
|
1,529.45p
|
1,542.00p
|
538
|
|
31/03/2025
|
1,573.00p
|
1,527.80p
|
1,515.77p
|
1,527.80p
|
506
|
|
28/03/2025
|
1,573.00p
|
1,559.54p
|
1,527.80p
|
1,527.80p
|
1,036
|
|
27/03/2025
|
1,573.00p
|
1,572.30p
|
1,549.42p
|
1,559.10p
|
9,586
|
|
26/03/2025
|
1,573.00p
|
1,580.14p
|
1,569.20p
|
1,576.00p
|
529
|
|
25/03/2025
|
1,573.00p
|
1,577.59p
|
1,567.65p
|
1,569.70p
|
892
|
|
24/03/2025
|
1,543.00p
|
1,571.65p
|
1,541.13p
|
1,565.70p
|
356
|
|
21/03/2025
|
1,543.00p
|
1,543.00p
|
1,519.79p
|
1,533.00p
|
746
|
|
20/03/2025
|
1,536.00p
|
1,540.00p
|
1,536.00p
|
1,540.00p
|
3
|
|
19/03/2025
|
1,523.00p
|
1,533.10p
|
1,516.80p
|
1,533.10p
|
1,058
|
|
18/03/2025
|
1,530.00p
|
1,530.00p
|
1,514.40p
|
1,518.10p
|
27,301
|
|
17/03/2025
|
1,510.00p
|
1,517.36p
|
1,507.66p
|
1,515.20p
|
63,868
|
|
14/03/2025
|
1,526.00p
|
1,513.14p
|
1,494.17p
|
1,508.00p
|
735
|
|
13/03/2025
|
1,526.00p
|
1,503.89p
|
1,485.00p
|
1,485.00p
|
4,787
|
|
12/03/2025
|
1,526.00p
|
1,526.00p
|
1,498.63p
|
1,503.30p
|
117
|
|
11/03/2025
|
1,540.20p
|
1,546.00p
|
1,508.20p
|
1,508.20p
|
764
|
|
10/03/2025
|
1,536.00p
|
1,551.97p
|
1,534.00p
|
1,545.50p
|
2,407
|
|
07/03/2025
|
1,551.60p
|
1,554.00p
|
1,528.40p
|
1,528.40p
|
1,126
|
|
06/03/2025
|
1,547.00p
|
1,555.40p
|
1,543.00p
|
1,554.90p
|
348
|
|
05/03/2025
|
1,598.60p
|
1,568.81p
|
1,536.40p
|
1,536.40p
|
1,508
|
|
04/03/2025
|
1,598.60p
|
1,604.32p
|
1,543.49p
|
1,548.00p
|
1,507
|
|
03/03/2025
|
1,654.00p
|
1,666.62p
|
1,640.30p
|
1,640.30p
|
339
|
|
28/02/2025
|
1,654.00p
|
1,658.62p
|
1,641.75p
|
1,653.50p
|
4,235
|
|
27/02/2025
|
1,657.40p
|
1,668.60p
|
1,653.27p
|
1,660.50p
|
2,024
|
|
26/02/2025
|
1,657.00p
|
1,673.58p
|
1,656.40p
|
1,666.30p
|
27
|
|
25/02/2025
|
1,682.40p
|
1,682.40p
|
1,644.00p
|
1,649.40p
|
0
|
|
24/02/2025
|
1,682.40p
|
1,682.40p
|
1,663.00p
|
1,670.70p
|
55
|
|
21/02/2025
|
1,735.60p
|
1,716.95p
|
1,693.50p
|
1,693.50p
|
363
|
|
20/02/2025
|
1,735.60p
|
1,735.60p
|
1,703.50p
|
1,703.50p
|
1
|
|
19/02/2025
|
1,736.40p
|
1,741.00p
|
1,729.20p
|
1,737.30p
|
51
|
|
18/02/2025
|
1,737.00p
|
1,743.00p
|
1,731.20p
|
1,731.20p
|
113
|
|
17/02/2025
|
1,744.00p
|
1,745.00p
|
1,731.00p
|
1,731.50p
|
13,854
|
|
14/02/2025
|
1,732.20p
|
1,733.00p
|
1,720.91p
|
1,725.90p
|
178
|
|
13/02/2025
|
1,723.00p
|
1,723.00p
|
1,713.00p
|
1,713.00p
|
946
|
|
12/02/2025
|
1,753.60p
|
1,760.15p
|
1,725.40p
|
1,725.40p
|
64,135
|
|
11/02/2025
|
1,753.60p
|
1,763.00p
|
1,753.60p
|
1,760.90p
|
4,570
|
|
10/02/2025
|
1,778.00p
|
1,764.05p
|
1,752.23p
|
1,753.60p
|
494
|
|
07/02/2025
|
1,778.00p
|
1,762.84p
|
1,750.00p
|
1,750.00p
|
128
|
|
06/02/2025
|
1,778.00p
|
1,774.08p
|
1,768.90p
|
1,743.50p
|
117
|
|
05/02/2025
|
1,778.00p
|
1,746.57p
|
1,741.92p
|
1,743.50p
|
329
|
|
04/02/2025
|
1,778.00p
|
1,761.45p
|
1,743.65p
|
1,753.90p
|
2,674
|
|
03/02/2025
|
1,778.00p
|
1,763.69p
|
1,749.79p
|
1,753.90p
|
501
|
|
31/01/2025
|
1,778.00p
|
1,810.40p
|
1,779.50p
|
1,791.30p
|
0
|
|
30/01/2025
|
1,778.00p
|
1,800.50p
|
1,793.95p
|
1,800.50p
|
933
|
|
29/01/2025
|
1,778.00p
|
1,791.17p
|
1,781.48p
|
1,790.20p
|
1,549
|
|
28/01/2025
|
1,778.00p
|
1,786.29p
|
1,778.00p
|
1,781.10p
|
980
|
|
27/01/2025
|
1,804.00p
|
1,783.30p
|
1,774.05p
|
1,779.80p
|
167
|
|
24/01/2025
|
1,804.00p
|
1,804.20p
|
1,792.70p
|
1,792.70p
|
21,943
|
|
23/01/2025
|
1,806.00p
|
1,818.80p
|
1,813.89p
|
1,818.80p
|
959
|
|
22/01/2025
|
1,806.00p
|
1,819.76p
|
1,808.61p
|
1,822.50p
|
1,480
|
|
21/01/2025
|
1,806.00p
|
1,824.60p
|
1,807.01p
|
1,816.50p
|
37
|
|
20/01/2025
|
1,806.00p
|
1,822.44p
|
1,816.50p
|
1,816.50p
|
591
|
|
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
|