Australia markets closed

First Trust Indxx Innovative Transaction & Process UCITS ETF (BLOK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,604.26-3.49 (-0.13%)
At close: 04:22PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242,581.672,607.052,581.672,604.262,604.26293
18 Apr 20242,619.502,619.502,594.002,607.752,607.75373
17 Apr 20242,603.002,607.702,598.002,601.002,601.003,224
16 Apr 20242,590.002,612.502,588.502,594.002,594.002,835
15 Apr 20242,630.502,648.702,628.002,628.002,628.00594
12 Apr 20242,665.502,666.002,638.002,639.502,639.501,213
11 Apr 20242,655.502,670.502,636.022,649.752,649.75897
10 Apr 20242,677.502,679.502,653.002,653.002,653.002,330
09 Apr 20242,674.502,674.502,649.002,660.002,660.00190
08 Apr 20242,667.502,681.002,660.002,665.252,665.251,300
05 Apr 20242,656.002,663.502,646.132,658.002,658.00530
04 Apr 20242,673.002,681.002,673.002,681.502,681.501,316
03 Apr 20242,661.502,677.502,660.002,674.252,674.25212
02 Apr 20242,705.002,705.002,659.502,662.502,662.502,631
28 Mar 20242,664.002,680.502,663.852,674.002,674.001,353
27 Mar 20242,666.502,666.502,657.352,662.252,662.254,563
26 Mar 20242,667.002,670.502,652.682,662.002,662.0012,638
25 Mar 20242,664.002,664.002,642.852,655.502,655.50379
22 Mar 20242,677.002,683.002,658.002,662.502,662.50474
21 Mar 20242,644.002,672.502,643.132,672.502,672.50350
20 Mar 20242,618.002,626.702,618.002,621.752,621.75249
19 Mar 20242,615.502,624.552,606.312,615.252,615.25730
18 Mar 20242,636.002,636.002,609.502,618.252,618.25699
15 Mar 20242,603.502,620.002,603.002,603.002,603.00405
14 Mar 20242,628.002,636.732,608.502,617.752,617.758,092
13 Mar 20242,651.502,653.002,632.852,635.252,635.25674
12 Mar 20242,618.002,646.002,618.002,635.502,635.50520
11 Mar 20242,608.002,612.502,584.302,602.002,602.00313
08 Mar 20242,621.502,630.002,607.002,608.502,608.506,947
07 Mar 20242,623.002,627.002,601.992,621.002,621.00381
06 Mar 20242,596.502,616.502,596.502,611.002,611.00150
05 Mar 20242,610.502,610.502,582.132,587.502,587.502,018
04 Mar 20242,613.002,617.002,591.502,615.502,615.50836
01 Mar 20242,619.002,619.002,594.902,617.502,617.5076
29 Feb 20242,595.002,595.002,562.972,587.752,587.75387
28 Feb 20242,602.002,602.002,568.882,587.502,587.50303
27 Feb 20242,584.502,589.502,575.002,587.002,587.001,065
26 Feb 20242,573.002,592.002,565.672,592.002,592.001,770
23 Feb 20242,579.002,587.502,572.442,584.752,584.7560
22 Feb 20242,545.502,579.002,545.502,577.752,577.75317
21 Feb 20242,540.002,544.802,534.952,543.002,543.00988
20 Feb 20242,544.002,559.502,526.502,544.002,544.001,196
19 Feb 20242,541.502,560.002,541.502,554.002,554.00915
16 Feb 20242,565.002,567.652,553.502,563.002,563.00612
15 Feb 20242,552.502,554.502,541.002,554.502,554.503,135
14 Feb 20242,528.502,538.502,511.212,538.502,538.502,146
13 Feb 20242,521.002,544.002,503.762,518.502,518.503,058
12 Feb 20242,537.002,545.002,519.002,544.252,544.2516,785
09 Feb 20242,523.002,524.002,505.002,519.002,519.002,806
08 Feb 20242,522.502,540.002,519.502,524.002,524.0084
07 Feb 20242,528.002,530.002,519.762,530.002,530.0091
06 Feb 20242,546.502,546.632,537.312,541.502,541.503,901
05 Feb 20242,531.002,539.502,518.502,536.002,536.00678
02 Feb 20242,526.502,529.002,506.392,529.002,529.0016,285
01 Feb 20242,504.502,521.002,504.502,504.502,504.50135
31 Jan 20242,528.002,528.002,513.502,523.502,523.509,334
30 Jan 20242,524.002,529.502,511.502,531.252,531.25199
29 Jan 20242,506.502,523.002,506.502,513.252,513.25179
26 Jan 20242,513.502,513.502,499.582,518.002,518.0019
25 Jan 20242,514.502,529.502,509.312,529.502,529.50805
24 Jan 20242,500.002,521.502,498.502,519.002,519.00735
23 Jan 20242,486.502,500.002,484.252,500.002,500.0049
22 Jan 20242,477.502,491.002,473.502,489.502,489.50512
19 Jan 20242,477.002,477.502,464.002,477.502,477.50165
18 Jan 20242,452.152,452.152,447.132,455.752,455.75420
17 Jan 20242,440.502,445.502,434.502,445.502,445.50586
16 Jan 20242,470.502,473.252,460.002,466.252,466.25245
15 Jan 20242,481.862,487.152,465.002,481.252,481.25131
12 Jan 20242,477.002,483.502,470.312,484.752,484.75766
11 Jan 20242,485.002,485.002,462.682,463.752,463.751,519
10 Jan 20242,478.002,481.152,471.312,477.752,477.752,623
09 Jan 20242,491.502,491.502,466.002,478.752,478.751,592
08 Jan 20242,467.502,478.002,464.362,477.502,477.50699
05 Jan 20242,473.502,481.502,471.552,474.002,474.003,339
04 Jan 20242,485.002,485.002,472.002,488.002,488.00119
03 Jan 20242,512.002,512.002,469.682,475.502,475.502,802
02 Jan 20242,518.002,518.002,502.002,508.752,508.75509
29 Dec 20232,508.502,527.502,508.502,508.502,508.50526
28 Dec 20232,512.002,519.502,503.302,517.502,517.50325
27 Dec 20232,496.002,534.502,483.002,495.502,495.50479
22 Dec 20232,484.002,484.002,484.002,485.502,485.50452
21 Dec 20232,483.502,493.502,472.002,485.502,485.50459
20 Dec 20232,505.502,505.502,482.312,487.252,487.25226
19 Dec 20232,483.502,483.502,469.502,469.502,469.50226
18 Dec 20232,479.002,481.702,474.002,479.502,479.50190
15 Dec 20232,471.002,474.002,467.732,477.502,477.50620
14 Dec 20232,464.502,471.502,452.502,458.002,458.003,799
13 Dec 20232,455.002,458.002,445.772,446.252,446.251,872
12 Dec 20232,438.002,456.502,438.002,447.002,447.001,158
11 Dec 20232,428.002,439.002,422.362,439.502,439.50324
08 Dec 20232,428.002,435.862,422.502,438.252,438.251,179
07 Dec 20232,421.502,421.502,405.002,416.252,416.25316
06 Dec 20232,416.502,424.002,410.652,424.002,424.0064
05 Dec 20232,388.002,400.502,365.502,399.252,399.25779
04 Dec 20232,418.002,418.002,398.542,401.252,401.25382
01 Dec 20232,396.002,409.502,396.002,399.002,399.007,577
30 Nov 20232,397.502,406.502,391.502,404.502,404.501,514
29 Nov 20232,369.502,390.502,369.502,390.502,390.501,599
28 Nov 20232,380.002,384.002,377.102,380.252,380.25889
27 Nov 20232,379.002,397.002,376.392,388.252,388.25675
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...