Australia markets closed

First Trust Global Equity Income UCITS ETF (GINC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,601.50-24.00 (-0.66%)
As of 03:51PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.000.000.003,601.503,601.5032,400
24 Apr 20243,615.003,656.143,615.003,625.503,625.50970
23 Apr 20243,626.283,626.283,624.003,635.003,635.00212
22 Apr 20243,630.503,630.503,630.503,630.503,630.50-
19 Apr 20243,581.003,581.003,581.003,595.003,595.001,567
18 Apr 20243,567.003,567.003,567.003,567.003,567.00-
17 Apr 20243,569.003,569.003,525.003,525.003,525.001,513
16 Apr 20243,569.003,569.003,512.003,533.003,533.002,919
15 Apr 20243,615.003,628.643,600.003,591.003,591.004,373
12 Apr 20243,619.003,621.053,611.003,597.503,597.506,367
11 Apr 20243,611.003,611.003,579.263,593.003,593.00896
10 Apr 20243,620.003,650.803,589.003,589.003,589.003,717
09 Apr 20243,595.003,597.993,595.003,595.003,595.001,221
08 Apr 20243,642.643,642.643,642.643,625.003,625.001,920
05 Apr 20243,610.003,610.003,570.003,592.003,592.003,138
04 Apr 20243,623.003,623.003,623.003,623.003,623.00-
03 Apr 20243,598.003,598.003,566.563,597.003,597.00879
02 Apr 20243,561.003,611.713,561.003,584.503,584.501,385
28 Mar 20243,543.003,571.803,539.363,550.003,550.004,632
27 Mar 20243,549.503,549.503,549.503,549.503,549.50-
26 Mar 20243,525.003,560.803,525.003,545.003,545.003,362
25 Mar 20243,549.863,549.863,546.003,539.003,539.00694
22 Mar 20243,542.003,558.003,542.003,541.003,541.002,448
21 Mar 20243,539.503,539.503,539.503,539.503,539.50-
20 Mar 20243,485.143,488.003,485.143,499.503,499.50358
19 Mar 20243,485.003,517.863,485.003,509.503,509.503,355
18 Mar 20243,522.003,523.003,486.343,503.503,503.505,364
15 Mar 20243,493.003,494.003,492.003,501.503,501.505,490
14 Mar 20243,535.003,535.383,486.003,504.003,504.002,531
13 Mar 20243,516.503,516.503,516.503,516.503,516.50-
12 Mar 20243,523.003,535.003,520.003,509.503,509.507,326
11 Mar 20243,453.003,496.003,453.003,484.003,484.004,178
08 Mar 20243,507.993,507.993,507.993,484.003,484.001,385
07 Mar 20243,515.003,524.033,491.003,498.503,498.507,205
06 Mar 20243,513.003,519.003,510.933,494.003,494.001,342
05 Mar 20243,494.003,499.773,486.863,482.503,482.509,665
04 Mar 20243,474.003,505.863,473.003,501.003,501.002,502
01 Mar 20243,488.003,528.003,488.003,513.003,513.002,608
29 Feb 20243,473.003,475.203,472.003,487.003,487.003,878
28 Feb 20243,499.003,499.003,493.863,483.503,483.50427
27 Feb 20243,461.003,461.003,461.003,485.003,485.0092
26 Feb 20243,468.003,470.143,468.003,478.003,478.002,190
23 Feb 20243,487.003,509.293,484.143,505.003,505.003,795
22 Feb 20243,493.003,500.003,493.003,510.503,510.501,009
21 Feb 20243,500.003,500.003,500.003,487.503,487.5025
20 Feb 20243,467.003,467.003,467.003,467.003,467.00-
19 Feb 20243,473.003,473.003,473.003,473.003,473.00-
16 Feb 20243,470.503,470.503,470.503,470.503,470.50-
15 Feb 20243,449.003,457.773,449.003,439.503,439.501,400
14 Feb 20243,435.003,436.003,391.143,422.503,422.501,147
13 Feb 20243,404.003,407.003,404.003,407.003,407.003,700
12 Feb 20243,389.143,389.143,389.143,424.003,424.00483
09 Feb 20243,407.003,424.003,386.143,384.503,384.501,461
08 Feb 20243,386.003,388.073,386.003,405.503,405.50582
07 Feb 20243,442.003,442.003,436.833,410.003,410.001,781
06 Feb 20243,442.003,446.953,442.003,428.503,428.502,662
05 Feb 20243,427.003,442.003,427.003,412.003,412.001,323
02 Feb 20243,425.003,425.003,415.933,406.003,406.00789
01 Feb 20243,431.003,431.003,427.003,387.003,387.00244
31 Jan 20243,430.003,444.013,430.003,415.503,415.501,110
30 Jan 20243,418.003,418.003,415.863,410.503,410.50730
29 Jan 20243,410.003,410.003,408.563,389.003,389.00670
26 Jan 20243,382.003,382.003,382.003,382.003,382.00-
25 Jan 20243,366.003,366.003,366.003,366.003,366.00-
24 Jan 20243,367.003,367.003,367.003,357.503,357.50128
23 Jan 20243,329.003,329.003,326.003,328.003,328.001,433
22 Jan 20243,296.003,296.003,294.003,309.503,309.50994
19 Jan 20243,299.003,334.653,299.003,314.003,314.00867
18 Jan 20243,303.003,303.003,303.003,303.003,303.00-
17 Jan 20243,332.003,332.003,331.483,312.503,312.50600
16 Jan 20243,374.503,374.503,374.503,374.503,374.50-
15 Jan 20243,391.003,393.003,389.563,374.503,374.501,790
12 Jan 20243,359.003,392.653,358.393,372.503,372.50519
11 Jan 20243,358.003,358.003,358.003,358.003,358.00-
10 Jan 20243,364.003,398.003,359.003,374.503,374.50808
09 Jan 20243,424.003,424.003,418.003,392.503,392.50364
08 Jan 20243,392.003,392.003,388.003,409.503,409.501,478
05 Jan 20243,436.003,436.003,402.003,436.003,436.002,131
04 Jan 20243,437.003,440.503,435.003,431.003,431.00426
03 Jan 20243,401.503,401.503,401.503,401.503,401.50-
02 Jan 20243,391.003,399.443,391.003,437.503,437.501,309
29 Dec 20233,437.003,437.003,435.163,410.503,410.50590
28 Dec 20233,423.443,423.443,423.443,406.503,406.50765
27 Dec 20233,385.003,388.433,385.003,400.503,400.5035
22 Dec 20233,419.003,419.003,419.003,394.003,394.00400
21 Dec 20233,406.003,406.003,406.003,407.003,407.00122
20 Dec 20233,385.003,417.613,385.003,403.503,403.502,093
19 Dec 20233,365.003,365.003,365.003,365.003,365.00-
18 Dec 20233,352.043,352.043,352.043,367.003,367.00352
15 Dec 20233,332.003,333.393,332.003,344.003,344.002,214
14 Dec 20233,337.003,337.663,335.653,318.003,318.00358
13 Dec 20233,297.003,297.003,295.613,275.503,275.50633
12 Dec 20233,309.003,309.003,307.613,281.503,281.50289
11 Dec 20233,285.003,285.003,285.003,285.003,285.00-
08 Dec 20233,292.003,292.003,292.003,285.003,285.00437
07 Dec 20233,272.613,272.613,272.613,270.503,270.501,115
06 Dec 20233,284.503,284.503,284.503,284.503,284.50-
05 Dec 20233,251.003,251.003,251.003,272.003,272.001,680
04 Dec 20233,283.003,283.003,281.653,280.003,280.003,145
01 Dec 20233,283.003,283.003,251.983,275.003,275.002,142
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...