Australia markets closed

First Trust Nasdaq Clean Edge Smart Grid Infrastructure UCITS ETF A USD Acc (FGRD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,094.50+62.00 (+2.04%)
At close: 04:14PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20243,067.853,101.503,067.853,094.503,094.50412
25 Apr 20243,052.503,053.593,032.503,032.503,032.502,082
24 Apr 20243,055.503,078.503,055.503,063.753,063.752,639
23 Apr 20243,038.003,051.253,017.983,041.253,041.256,821
22 Apr 20243,033.503,040.523,007.503,016.753,016.752,120
19 Apr 20243,026.003,026.003,026.003,025.503,025.502,404
18 Apr 20243,019.553,037.603,019.553,043.003,043.002,500
17 Apr 20243,000.133,031.673,000.133,001.003,001.006,699
16 Apr 20242,993.002,993.002,993.003,005.753,005.751,051
15 Apr 20243,060.003,073.813,060.003,058.253,058.251,355
12 Apr 20243,076.813,087.703,075.303,068.503,068.50640
11 Apr 20243,059.703,059.703,047.303,048.253,048.25669
10 Apr 20243,062.693,062.693,043.893,052.753,052.75622
09 Apr 20243,057.003,060.503,037.003,042.253,042.251,748
08 Apr 20243,059.803,059.803,059.803,068.503,068.50749
05 Apr 20243,060.003,060.003,037.313,050.503,050.502,127
04 Apr 20243,090.823,091.503,087.693,098.253,098.251,596
03 Apr 20243,058.783,081.183,051.803,073.753,073.75203
02 Apr 20243,083.003,110.963,053.003,053.003,053.002,378
28 Mar 20243,088.003,089.003,073.813,080.253,080.251,668
27 Mar 20243,079.193,079.193,079.193,074.253,074.25359
26 Mar 20243,074.503,074.503,070.003,076.503,076.503,339
25 Mar 20243,100.503,100.503,100.503,079.503,079.50108
22 Mar 20243,093.003,101.523,093.003,092.753,092.752,881
21 Mar 20243,061.503,091.503,051.233,080.503,080.504,584
20 Mar 20243,013.503,028.203,006.373,018.253,018.251,409
19 Mar 20242,979.002,994.112,968.802,996.002,996.001,575
18 Mar 20242,985.502,987.002,985.502,995.002,995.00465
15 Mar 20242,969.002,976.862,969.002,973.252,973.25338
14 Mar 20242,983.503,008.502,980.002,988.002,988.003,915
13 Mar 20242,987.002,990.502,976.502,989.502,989.50769
12 Mar 20242,966.002,968.002,949.882,976.002,976.00969
11 Mar 20242,943.002,958.082,930.002,942.502,942.503,062
08 Mar 20242,975.002,992.032,969.502,973.502,973.503,313
07 Mar 20242,957.002,961.702,957.002,977.252,977.254,216
06 Mar 20242,936.502,936.502,924.502,947.252,947.253,607
05 Mar 20242,941.102,942.272,938.062,922.252,922.254,781
04 Mar 20242,930.502,958.582,930.502,935.502,935.501,536
01 Mar 20242,915.002,939.502,915.002,932.752,932.751,034
29 Feb 20242,921.002,934.002,908.452,917.752,917.75822
28 Feb 20242,877.002,895.002,877.002,889.252,889.255,494
27 Feb 20242,874.002,895.482,869.552,884.752,884.752,972
26 Feb 20242,885.002,897.852,863.132,884.252,884.253,597
23 Feb 20242,882.002,882.002,878.192,879.002,879.001,377
22 Feb 20242,871.502,874.502,868.002,881.752,881.753,658
21 Feb 20242,824.502,837.502,820.002,834.752,834.75448
20 Feb 20242,822.002,847.522,817.502,827.502,827.501,654
19 Feb 20242,848.502,848.502,844.282,848.502,848.50767
16 Feb 20242,870.002,872.052,851.502,865.502,865.503,658
15 Feb 20242,852.002,853.152,852.002,844.752,844.752,574
14 Feb 20242,800.752,800.752,800.752,813.252,813.251,526
13 Feb 20242,769.502,769.502,769.002,772.252,772.25856
12 Feb 20242,817.002,832.002,817.002,824.002,824.00662
09 Feb 20242,780.772,801.502,780.772,794.752,794.751,624
08 Feb 20242,791.002,795.002,788.782,785.002,785.001,686
07 Feb 20242,759.952,759.952,759.732,780.252,780.251,177
06 Feb 20242,766.002,766.002,746.252,757.252,757.255,181
05 Feb 20242,749.502,749.502,749.502,749.502,749.50-
02 Feb 20242,741.002,747.002,676.002,751.752,751.7515,052
01 Feb 20242,702.782,706.452,702.782,714.752,714.7515,797
31 Jan 20242,711.502,728.182,700.002,705.502,705.5057,881
30 Jan 20242,739.002,739.002,723.502,728.252,728.25673
29 Jan 20242,710.002,710.772,699.452,709.752,709.75242
26 Jan 20242,705.002,713.052,688.772,707.502,707.50257
25 Jan 20242,689.002,697.002,670.022,697.002,697.002,545
24 Jan 20242,701.502,701.502,689.952,695.502,695.50666
23 Jan 20242,684.002,698.002,684.002,676.502,676.50504
22 Jan 20242,684.052,684.052,679.262,684.502,684.50134
19 Jan 20242,657.502,671.062,655.732,658.002,658.002,866
18 Jan 20242,645.552,671.732,645.552,659.502,659.50973
17 Jan 20242,631.502,645.272,631.502,640.752,640.75665
16 Jan 20242,697.002,697.522,691.002,686.752,686.75729
15 Jan 20242,700.282,705.192,697.282,699.502,699.501,579
12 Jan 20242,710.502,714.002,679.392,704.252,704.252,153
11 Jan 20242,711.202,711.202,683.702,688.752,688.751,144
10 Jan 20242,716.552,716.552,696.732,702.502,702.50256
09 Jan 20242,707.302,707.302,694.232,701.752,701.75162
08 Jan 20242,672.732,693.272,672.732,697.252,697.25377
05 Jan 20242,683.082,698.532,683.082,693.252,693.25345
04 Jan 20242,768.852,768.852,694.232,706.752,706.751,290
03 Jan 20242,751.772,751.772,696.452,707.002,707.00150
02 Jan 20242,769.042,782.452,766.022,774.252,774.25684
29 Dec 20232,802.752,802.752,802.752,802.752,802.75-
28 Dec 20232,785.352,810.132,785.352,804.002,804.00566
27 Dec 20232,770.802,770.802,770.802,788.502,788.50404
22 Dec 20232,763.002,773.132,750.652,760.502,760.504,701
21 Dec 20232,761.932,768.452,738.732,770.502,770.507,320
20 Dec 20232,767.502,789.632,763.072,778.252,778.25836
19 Dec 20232,746.052,746.052,731.952,748.252,748.25854
18 Dec 20232,752.502,752.502,728.522,739.752,739.753,642
15 Dec 20232,731.932,731.932,731.382,748.752,748.751,008
14 Dec 20232,705.722,731.682,695.792,726.502,726.502,118
13 Dec 20232,662.352,662.352,662.352,668.752,668.753
12 Dec 20232,678.002,683.862,660.002,664.752,664.756,498
11 Dec 20232,676.002,684.112,658.522,679.002,679.002,031
08 Dec 20232,660.342,665.852,657.462,668.002,668.001,722
07 Dec 20232,640.502,641.662,616.352,640.502,640.503,554
06 Dec 20232,626.002,648.532,624.142,632.752,632.751,691
05 Dec 20232,615.632,615.632,615.632,615.252,615.25380
04 Dec 20232,600.502,620.222,599.502,611.502,611.50179
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...