Dark

FCSG
FT GLOB CAP STR ESG LEADERS UCITS ETF
stock LSE

Inactive

Jul 26, 2024

2995.50GBX+1.302%(+38.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-26	2,985.5000	2,985.5000	2,985.5000	2,995.5000	+1.302%	1	0.000%
2024-07-18	2,960.5000	2,960.5000	2,960.5000	2,957.0000	+0.544%	1,770	+1.302%
2024-07-16	2,933.0000	2,933.0000	2,931.5000	2,941.0000	+0.239%	254	+1.853%
2024-07-15	2,924.5000	2,934.0000	2,924.5000	2,934.0000	+0.868%	133	+2.096%
2024-07-09	2,908.5000	2,908.5000	2,908.5000	2,908.7500	-0.112%	54	+2.982%
2024-07-02	2,901.0000	2,901.0000	2,675.5000	2,912.0000	-1.936%	6,304	+2.867%
2024-06-24	2,971.0000	2,971.0000	2,968.5000	2,969.5000	+0.601%	491	+0.876%
2024-06-20	2,945.0000	2,945.0000	2,943.0000	2,951.7500	+0.357%	1,305	+1.482%
2024-06-18	2,931.5000	2,931.5000	2,929.0000	2,941.2500	+0.745%	599	+1.844%
2024-06-17	2,922.5000	2,922.5000	2,922.5000	2,919.5000	+0.404%	435	+2.603%
2024-06-10	2,910.0000	2,910.0000	2,910.0000	2,907.7500	+0.701%	928	+3.018%
2024-06-03	2,882.5000	2,882.5000	2,878.0000	2,887.5000	+0.583%	713	+3.740%
2024-05-31	2,877.5000	2,877.5000	2,877.5000	2,870.7500	-1.888%	2	+4.346%
2024-05-17	2,920.5000	2,920.5000	2,913.0000	2,926.0000	-0.324%	2,386	+2.375%
2024-05-13	2,928.5000	2,929.5000	2,924.5000	2,935.5000	+7,798.560%	310	+2.044%
2024-03-22	37.2450	37.2450	37.1200	37.1650	-0.268%	266	+7,960.003%
2024-03-20	37.1900	37.3250	37.1850	37.2650	+27.304%	424	+7,938.374%
2024-03-19	29.2000	29.2000	29.1700	29.2725	+0.317%	1,362	+10,133.154%
2024-03-15	29.2000	29.2000	29.2000	29.1800	-22.809%	301	+10,165.593%
2024-03-13	37.7000	37.7000	37.6950	37.8025	+29.306%	226	+7,824.079%
2024-03-11	29.2200	29.2350	29.1900	29.2350	-21.279%	357	+10,146.280%
2024-03-05	37.0050	37.0050	37.0050	37.1375	+25.581%	27	+7,965.971%
2024-02-26	29.4500	29.4500	29.4000	29.5725	-20.781%	5,328	+10,029.343%
2024-02-22	37.3500	37.3550	37.3500	37.3300	+0.865%	265	+7,924.377%
2024-02-21	37.0800	37.0800	37.0800	37.0100	+26.530%	100	+7,993.758%
2024-02-20	29.2700	29.2700	29.2700	29.2500	-0.400%	812	+10,141.026%
2024-02-19	29.3100	29.3100	29.2750	29.3675	+0.746%	612	+10,100.051%
2024-02-14	29.1150	29.1150	29.0800	29.1500	+0.026%	143	+10,176.158%
2024-02-12	29.0750	29.0750	29.0750	29.1425	+0.857%	278	+10,178.802%
2024-02-05	28.9000	28.9000	28.8950	28.8950	-20.645%	35	+10,266.845%
2024-02-02	36.5350	36.5350	36.5350	36.4125	+0.317%	9	+8,126.571%
2024-02-01	36.2800	36.2800	36.2300	36.2975	+0.186%	419	+8,152.634%
2024-01-29	36.2400	36.2400	36.2400	36.2300	+27.023%	67	+8,168.010%
2024-01-26	28.4650	28.4650	28.4650	28.5225	-20.683%	1	+10,402.235%
2024-01-25	35.9550	35.9600	35.9200	35.9600	-0.360%	358	+8,230.089%
2024-01-23	36.0450	36.1350	36.0450	36.0900	+27.662%	340	+8,200.083%
2024-01-18	28.2850	28.3350	28.2850	28.2700	+0.142%	371	+10,496.038%
2024-01-17	28.1750	28.1750	28.1750	28.2300	-0.388%	170	+10,511.052%
2024-01-16	28.2200	28.2200	28.2200	28.3400	-21.469%	1,194	+10,469.866%
2024-01-12	36.1000	36.1100	36.1000	36.0875	+29.184%	542	+8,200.658%
2024-01-11	27.9500	27.9500	27.9500	27.9350	-0.152%	1,799	+10,623.107%
2024-01-09	27.9750	27.9750	27.9400	27.9775	-21.483%	245	+10,606.818%
2024-01-05	35.3700	35.3700	35.3700	35.6325	+26.435%	133	+8,306.651%
2024-01-02	28.1250	28.1250	28.1250	28.1825	+0.787%	3	+10,528.936%
2023-12-18	27.6800	27.6800	27.6800	27.9625	-20.999%	605	+10,612.561%
2023-12-14	35.4550	35.4550	35.2000	35.3950	+1.397%	308	+8,363.060%
2023-12-12	34.8050	34.8050	34.8000	34.9075	+25.997%	273	+8,481.250%
2023-12-11	27.6400	27.6400	27.6400	27.7050	-19.345%	131	+10,712.128%
2023-11-24	34.2100	34.2600	34.2100	34.3500	+26.683%	285	+8,620.524%
2023-11-20	27.2050	27.2050	27.2050	27.1150	+0.194%	259	+10,947.391%
2023-11-16	27.1750	27.1750	27.1750	27.0625	+0.046%	1	+10,968.822%
2023-11-13	26.9450	27.0400	26.9450	27.0500	+0.604%	155	+10,973.937%
2023-11-03	26.8400	26.8400	26.8400	26.8875	+2.069%	306	+11,040.865%
2023-10-27	26.6200	26.6200	26.6200	26.3425	-1.514%	94	+11,271.358%
2023-10-25	26.7050	26.7050	26.7050	26.7475	+0.056%	3,940	+11,099.177%
2023-10-24	26.5550	26.5550	26.5550	26.7325	-0.131%	107	+11,105.462%
2023-10-20	26.7250	26.7250	26.7250	26.7675	-1.454%	1,036	+11,090.810%
2023-10-17	27.1000	27.1000	27.1000	27.1625	+0.314%	4,057	+10,928.072%
2023-10-10	27.0000	27.0000	27.0000	27.0775	+1.291%	76	+10,962.690%
2023-10-06	26.6800	26.6800	26.6800	26.7325	-17.708%	36	+11,105.462%
2023-10-05	32.6900	32.6900	32.6900	32.4850	+19.650%	80	+9,121.179%
2023-09-19	27.1500	27.1500	27.1500	27.1500	+0.808%	994	+10,933.149%
2023-09-05	26.8850	26.8850	26.8850	26.9325	+0.541%	1,276	+11,022.250%
2023-08-08	26.8650	26.8650	26.8650	26.7875	-21.697%	1,323	+11,082.455%
2023-07-17	34.1350	34.1350	34.1350	34.2100	+2.097%	795	+8,656.212%
2023-07-11	33.5350	33.5350	33.5350	33.5075	+27.563%	284	+8,839.790%
2023-07-06	26.3850	26.3850	26.3850	26.2675	-1.592%	737	+11,303.826%
2023-06-30	26.6250	26.6250	26.6250	26.6925	+1.051%	3,400	+11,122.253%
2023-06-08	26.3700	26.3700	26.3700	26.4150	-0.695%	2,770	+11,240.148%
2023-06-05	26.7400	26.7400	26.7400	26.6000	-17.398%	4,324	+11,161.278%
2023-05-30	32.6400	32.6400	32.0400	32.2025	+22.431%	53,240	+9,202.073%
2023-05-25	26.3000	26.4850	26.3000	26.3025	-0.228%	6,129	+11,288.651%
2023-05-11	26.3500	26.3500	26.3500	26.3625	-0.038%	4,460	+11,262.731%
2023-05-09	26.4450	26.4450	26.4450	26.3725	-0.509%	331	+11,258.423%
2023-05-03	26.6600	26.7000	26.6600	26.5075	-0.151%	4,918	+11,200.575%
2023-04-28	26.5350	26.5350	26.5350	26.5475	+0.378%	2,979	+11,183.548%
2023-04-27	26.6150	26.6150	26.4800	26.4475	-20.465%	457	+11,226.212%
2023-04-25	33.2150	33.2150	33.0800	33.2525	+24.274%	13,212	+8,908.345%
2023-04-24	26.7100	26.7100	26.7100	26.7575	+0.385%	9,719	+11,094.992%
2023-04-18	26.6050	26.6050	26.5950	26.6550	-0.159%	6	+11,138.042%
2023-04-17	26.8000	26.8000	26.7450	26.6975	-19.398%	5,051	+11,120.152%
2023-04-14	33.2200	33.2200	33.2200	33.1225	+3.727%	613	+8,943.701%
2023-03-29	31.9800	31.9800	31.9800	31.9325	+24.846%	13,212	+9,280.725%
2023-03-23	25.5250	25.5250	25.5250	25.5775	+0.560%	1,256	+11,611.465%
2023-03-20	25.5400	25.5400	25.5400	25.4350	-18.143%	3,700	+11,677.079%
2023-03-16	31.0450	31.0450	31.0450	31.0725	+17.410%	65	+9,540.357%
2023-03-09	26.5950	26.5950	26.5950	26.4650	-0.685%	1,286	+11,218.723%
2023-03-03	26.6750	26.6750	26.6750	26.6475	-16.779%	748	+11,141.205%
2023-02-16	32.3150	32.3150	32.0200	32.0200	+19.355%	77,556	+9,255.091%
2023-02-13	26.8750	26.8750	26.8750	26.8275	-1.051%	4,568	+11,065.781%
2023-02-06	27.0650	27.0650	27.0650	27.1125	+1.119%	3,280	+10,948.409%
2023-02-02	26.8050	26.8050	26.8050	26.8125	+1.447%	5,274	+11,072.028%
2023-01-30	26.5200	26.5200	26.5200	26.4300	+0.218%	6,173	+11,233.712%
2023-01-25	26.6000	26.6000	26.6000	26.3725	-0.883%	4,256	+11,258.423%
2023-01-24	26.6300	26.6450	26.6300	26.6075	+0.056%	8,614	+11,158.104%
2023-01-23	26.5550	26.5550	26.5550	26.5925	+0.968%	2,934	+11,164.454%
2023-01-20	26.4000	26.4000	26.4000	26.3375	-19.439%	1,644	+11,273.517%
2023-01-10	32.6950	32.6950	32.6950	32.6925	+23.449%	623	+9,062.652%
2022-12-28	26.6900	26.6900	26.6900	26.4825	+1.146%	616	+11,211.243%
2022-12-19	26.2200	26.2200	26.2200	26.1825	-17.360%	6,004	+11,340.848%
2022-12-16	31.6050	31.6050	31.6050	31.6825	+16.985%	197	+9,354.746%
2022-12-05	27.0150	27.0150	27.0150	27.0825	-0.624%	5,073	+10,960.648%
2022-11-28	27.2200	27.2200	27.2200	27.2525	-0.338%	1,141	+10,891.652%
2022-11-25	27.3450	27.3450	27.3450	27.3450	+0.376%	1,818	+10,854.471%
2022-11-24	27.1950	27.1950	27.1950	27.2425	+0.009%	8,440	+10,895.687%
2022-11-17	27.1650	27.1650	27.1650	27.2400	-15.423%	5,067	+10,896.696%
2022-11-11	32.8600	32.8600	32.7700	32.2075	+0.885%	5,164	+9,200.629%
2022-11-10	31.7650	31.7650	31.7650	31.9250	+4.339%	14	+9,282.929%
2022-11-04	30.5000	30.5000	30.5000	30.5975	+15.484%	201	+9,690.016%
2022-10-27	26.4950	26.4950	26.4950	26.4950	-12.702%	1,471	+11,205.907%
2022-10-25	30.2700	30.2700	30.2700	30.3500	+15.465%	4,000	+9,769.852%
2022-10-05	26.3150	26.3150	26.3150	26.2850	+2.197%	10,322	+11,296.234%
2022-10-03	25.7200	25.7450	25.7200	25.7200	-10.617%	12,207	+11,546.579%
2022-09-29	28.8150	28.8900	28.8000	28.7750	-0.870%	10,299	+10,310.078%
2022-09-28	28.5400	28.5400	28.5400	29.0275	+8.605%	5,000	+10,219.525%
2022-09-26	26.7650	26.7650	26.7650	26.7275	+1.906%	7,924	+11,107.558%
2022-09-22	26.2950	26.2950	26.2950	26.2275	-2.008%	1,825	+11,321.218%
2022-09-14	27.0400	27.0400	27.0400	26.7650	-16.077%	460	+11,091.855%
2022-08-26	32.0150	32.0150	31.9850	31.8925	+17.187%	8,595	+9,292.490%
2022-08-25	27.3500	27.3500	27.3500	27.2150	-15.723%	8,512	+10,906.798%
2022-08-24	32.2750	32.2750	32.2750	32.2925	+17.620%	1,195	+9,176.148%
2022-08-22	27.4100	27.4100	27.4100	27.4550	-16.595%	5,467	+10,810.581%
2022-08-18	32.8200	32.8200	32.8200	32.9175	+0.366%	9,741	+9,000.023%
2022-08-17	32.8350	32.8350	32.8000	32.7975	-0.914%	17,870	+9,033.318%
2022-08-16	33.0000	33.1900	33.0000	33.1000	+20.946%	1,810	+8,949.849%
2022-08-15	27.4050	27.4050	27.4050	27.3675	+1.295%	5,091	+10,845.465%
2022-08-11	27.1700	27.1700	26.9050	27.0175	-16.626%	7,423	+10,987.258%
2022-08-09	32.5150	32.5150	32.5150	32.4050	+0.637%	2,000	+9,143.944%
2022-08-05	32.3700	32.3700	32.3700	32.2000	-0.016%	4,646	+9,202.795%
2022-07-29	32.5950	32.5950	32.5700	32.2050	+0.515%	35	+9,201.351%
2022-07-28	31.7900	31.7900	31.7900	32.0400	+22.150%	21	+9,249.251%
2022-07-27	26.3000	26.3000	26.3000	26.2300	+0.067%	115	+11,320.130%
2022-07-25	26.3000	26.3000	26.3000	26.2125	-15.142%	38	+11,327.754%
2022-07-18	30.9450	30.9450	30.9450	30.8900	+21.351%	5,000	+9,597.313%
2022-07-14	25.4350	25.4350	25.4350	25.4550	-16.922%	110	+11,667.826%
2022-07-12	30.2500	30.4350	30.2500	30.6400	+20.228%	10,000	+9,676.436%
2022-07-04	25.5900	25.5900	25.4850	25.4850	-17.068%	1,191	+11,653.973%
2022-06-30	30.6700	30.6700	30.6300	30.7300	+21.103%	75,000	+9,647.803%
2022-06-14	25.3750	25.3750	25.3750	25.3750	-0.976%	419	+11,704.926%
2022-05-25	25.7100	25.7100	25.7100	25.6250	+0.147%	5,000	+11,589.756%
2022-05-23	25.5500	25.5500	25.5500	25.5875	-20.033%	1,765	+11,606.888%
2022-05-09	32.0100	32.0100	32.0100	31.9975	+20.133%	4,399	+9,261.669%
2022-04-27	26.6800	26.6800	26.6800	26.6350	-0.643%	188	+11,146.480%
2022-04-08	26.7600	26.7600	26.7600	26.8075	+5.262%	390	+11,074.112%
2022-03-04	25.1600	25.1600	25.1600	25.4675	-24.630%	26	+11,662.050%
2022-03-01	34.0100	34.0100	34.0100	33.7900	-1.105%	2,111	+8,765.049%
2022-02-14	34.1050	34.1050	34.1050	34.1675	+31.654%	33	+8,667.103%
2022-02-08	25.9400	25.9400	25.9400	25.9525	-25.866%	1,109	+11,442.241%
2022-02-07	34.9750	34.9750	34.9750	35.0075	-0.093%	81	+8,456.738%
2022-02-04	35.1450	35.1450	35.1300	35.0400	+0.452%	5,480	+8,448.801%
2022-01-26	34.9600	34.9600	34.9600	34.8825	+32.595%	10	+8,487.401%
2022-01-18	26.3850	26.3850	26.3850	26.3075	-3.468%	750	+11,286.487%
2021-12-13	27.2600	27.2600	27.2600	27.2525	+3.063%	823	+10,891.652%
2021-12-02	26.3200	26.3200	26.3200	26.4425	-0.038%	28	+11,228.354%
2021-11-08	26.5050	26.5050	26.5050	26.4525	-26.023%	1,508	+11,224.071%
2021-11-03	35.6800	35.6800	35.6800	35.7575	+37.410%	5,000	+8,277.264%
2021-10-29	26.0350	26.0350	26.0350	26.0225	+1.670%	195	+11,411.192%
2021-10-21	25.5950	25.5950	25.5950	25.5950	+0.688%	18	+11,603.458%
2021-10-14	25.2000	25.2000	25.2000	25.4200	+0.336%	24	+11,684.028%
2021-10-11	25.3850	25.3850	25.3850	25.3350	+1.178%	17	+11,723.564%
2021-10-05	25.0250	25.0250	25.0250	25.0400	-0.229%	5,000	+11,862.859%
2021-10-01	25.1100	25.1100	25.1100	25.0975	-26.755%	342	+11,835.452%
2021-09-30	34.4350	34.4350	34.4350	34.2650	+33.146%	1,445	+8,642.157%
2021-09-15	25.7500	25.7500	25.7500	25.7350	-27.563%	1,324	+11,539.790%
2021-09-10	35.8750	35.8750	35.8750	35.5275	+36.710%	19	+8,331.497%
2021-09-03	26.0450	26.0450	26.0450	25.9875	-27.802%	5,000	+11,426.696%
2021-09-01	36.0900	36.0900	36.0900	35.9950	+37.938%	13	+8,221.989%
2021-08-31	26.1600	26.1600	26.1600	26.0950	+0.250%	5,005	+11,379.211%
2021-08-26	25.9600	25.9600	25.9600	26.0300	-0.649%	5,298	+11,407.876%
2021-08-24	26.2400	26.2400	26.2400	26.2000	+2.806%	953	+11,333.206%
2021-08-10	25.6050	25.6050	25.6050	25.4850	+0.592%	1,136	+11,653.973%
2021-08-05	25.4550	25.4550	25.4050	25.3350	+0.297%	1,167	+11,723.564%
2021-07-30	25.0600	25.0600	25.0600	25.2600	+3.631%	40	+11,758.670%
2021-06-24	24.3050	24.3050	24.3050	24.3750	+0.713%	17	+12,189.231%
2021-06-23	24.2400	24.2400	24.2400	24.2025	-0.329%	1,189	+12,276.821%
2021-06-17	24.2700	24.2700	24.2700	24.2825	+0.165%	45	+12,236.044%
2021-06-15	24.2850	24.2850	24.2850	24.2425	+0.790%	935	+12,256.399%
2021-06-10	24.0950	24.0950	24.0950	24.0525	+0.913%	879	+12,354.007%
2021-05-28	23.8700	23.8700	23.8700	23.8350	-0.084%	1,060	+12,467.653%
2021-05-26	23.9300	23.9300	23.9300	23.8550	-0.010%	909	+12,457.116%
2021-05-25	23.9250	23.9250	23.9250	23.8575	-0.105%	248	+12,455.800%
2021-05-24	23.9200	23.9200	23.9150	23.8825	+2.029%	3,768	+12,442.657%
2021-05-19	23.4900	23.4900	23.4900	23.4075	-0.128%	779	+12,697.180%
2021-05-13	23.4750	23.4750	23.4750	23.4375	+0.623%	2,802	+12,680.800%
2021-05-12	23.4000	23.4000	23.4000	23.2925	-0.597%	21	+12,760.363%
2021-04-12	23.5650	23.5650	23.5650	23.4325	+5.303%	1	+12,683.527%
2021-03-19	22.3050	22.3050	22.3050	22.2525	0.000%	1	+13,361.409%

.dark-mode .ZxQsrs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZxQsrs{ color: #333333; background-color: white; border: 2px solid #333333; }FCSGFT GLOB CAP STR ESG LEADERS UCITS ETFstock LSE

FCSG
FT GLOB CAP STR ESG LEADERS UCITS ETF
stock LSE