Singapore markets open in 1 hour 27 minutes

First Trust Low Duration Global Government Bond UCITS ETF (FGOV.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,422.40+2.60 (+0.18%)
At close: 02:49PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 May 20221,424.401,424.401,424.401,422.401,422.40325
24 May 20221,419.801,419.801,419.801,419.801,419.80-
23 May 20221,418.801,418.801,418.801,418.801,418.80-
20 May 20221,418.201,418.201,418.201,418.201,418.20-
19 May 20221,417.201,417.201,417.201,417.201,417.20-
18 May 20221,418.301,418.301,418.301,418.301,418.30-
17 May 20221,415.601,415.601,415.601,415.601,415.60-
16 May 20221,422.001,422.001,422.001,420.001,420.00535
13 May 20221,417.201,417.201,417.201,417.201,417.20-
12 May 20221,414.601,414.601,414.401,420.701,420.70390
11 May 20221,418.201,418.201,418.201,418.201,418.20-
10 May 20221,415.801,415.801,415.801,415.801,415.80-
09 May 20221,413.101,413.101,413.101,413.101,413.10-
06 May 20221,415.601,415.601,415.601,415.601,415.60-
05 May 20221,420.701,420.701,420.701,420.701,420.70-
04 May 20221,422.601,422.601,422.601,422.601,422.60-
03 May 20221,427.101,427.101,427.101,427.101,427.10-
29 Apr 202214.3114.3114.3114.3114.31-
28 Apr 202214.2814.2814.2814.2814.28-
27 Apr 202214.3414.3414.3414.3414.34-
26 Apr 202214.3014.3014.3014.3014.30-
25 Apr 202214.2914.2914.2914.2914.29-
22 Apr 202214.2914.2914.2914.2914.29-
21 Apr 20221,432.601,432.601,432.601,432.601,432.60-
20 Apr 20221,438.401,438.401,438.401,434.401,434.401
19 Apr 20221,437.001,437.001,437.001,437.001,437.00-
14 Apr 20221,433.601,433.601,433.601,433.601,433.60-
13 Apr 20221,433.701,433.701,433.701,433.701,433.70-
12 Apr 20221,436.901,436.901,436.901,436.901,436.90-
11 Apr 20221,438.001,438.001,438.001,438.001,438.00-
08 Apr 20221,442.301,442.301,442.301,442.301,442.30-
07 Apr 20221,446.501,446.501,446.501,446.501,446.50-
06 Apr 20221,447.001,447.001,447.001,446.501,446.501
05 Apr 20221,450.101,450.101,450.101,450.101,450.10-
04 Apr 20221,451.601,451.601,451.601,450.101,450.10258
01 Apr 20221,450.601,450.601,450.601,450.601,450.60-
31 Mar 20221,448.701,448.701,448.701,448.701,448.70-
30 Mar 20221,442.701,442.701,442.701,442.701,442.70-
29 Mar 20221,443.101,443.101,443.101,443.101,443.10-
28 Mar 20221,452.601,452.601,448.001,450.401,450.40377
25 Mar 20221,452.001,452.001,452.001,449.301,449.30377
24 Mar 20221,449.901,449.901,449.901,449.901,449.90-
23 Mar 20221,453.701,453.701,453.701,453.701,453.70-
22 Mar 20221,455.301,455.301,455.301,455.301,455.30-
21 Mar 20221,457.901,457.901,457.901,457.901,457.90-
18 Mar 20221,459.601,459.601,459.601,459.601,459.60-
17 Mar 20221,458.701,458.701,458.701,458.701,458.70-
16 Mar 20221,461.501,461.501,461.501,461.501,461.50-
15 Mar 20221,463.101,463.101,463.101,463.101,463.10-
14 Mar 20221,463.101,463.101,463.101,463.101,463.10-
11 Mar 20221,463.101,463.101,463.101,463.101,463.10-
10 Mar 20221,462.301,462.301,462.301,462.301,462.30-
09 Mar 20221,471.101,471.101,471.101,471.101,471.10-
08 Mar 20221,474.701,474.701,474.701,474.701,474.70-
07 Mar 20221,475.901,475.901,475.901,475.901,475.90-
04 Mar 20221,478.301,478.301,478.301,478.301,478.30-
03 Mar 20221,476.801,476.801,476.801,480.301,480.30181
02 Mar 20221,476.201,476.201,476.201,476.201,476.20-
01 Mar 20221,488.401,488.401,488.401,483.501,483.50675
28 Feb 20221,474.301,474.301,474.301,474.301,474.30-
25 Feb 20221,468.401,468.401,468.401,472.301,472.30177
24 Feb 20221,480.101,480.101,480.101,480.101,480.10-
23 Feb 20221,474.001,474.001,474.001,474.001,474.00-
22 Feb 20221,475.101,475.101,475.101,475.101,475.10-
21 Feb 20221,475.901,475.901,475.901,475.901,475.90-
18 Feb 20221,477.301,477.301,477.301,477.301,477.30-
17 Feb 20221,476.401,476.401,476.401,476.401,476.40-
16 Feb 20221,475.901,475.901,475.901,475.901,475.90-
15 Feb 20221,476.301,476.301,476.301,476.301,476.30-
14 Feb 20221,474.501,474.501,474.501,474.501,474.50-
11 Feb 20221,471.601,471.601,471.601,475.201,475.204
10 Feb 20221,476.901,476.901,476.901,476.901,476.90-
09 Feb 20221,481.901,481.901,481.901,481.901,481.90-
08 Feb 20221,482.101,482.101,482.101,482.101,482.10-
07 Feb 20221,482.501,482.501,482.501,482.501,482.50-
04 Feb 20221,480.901,480.901,480.901,480.901,480.90-
03 Feb 20221,482.001,482.001,482.001,482.001,482.00-
02 Feb 20221,488.101,488.101,488.101,488.101,488.10-
01 Feb 20221,488.201,491.001,488.201,488.101,488.10210
31 Jan 20221,488.501,488.501,488.501,488.501,488.50-
28 Jan 20221,487.101,487.101,487.101,487.101,487.10-
27 Jan 20221,489.601,489.601,489.601,489.601,489.60-
26 Jan 20221,489.201,489.201,489.201,489.201,489.20-
25 Jan 20221,489.901,489.901,489.901,489.901,489.90-
24 Jan 20221,490.201,490.201,490.201,490.201,490.20-
21 Jan 20221,487.901,487.901,487.901,487.901,487.90-
20 Jan 20221,488.601,488.601,488.601,487.101,487.10596
19 Jan 20221,491.601,491.601,491.601,487.101,487.10596
18 Jan 20221,494.001,494.001,488.001,489.301,489.30116
17 Jan 20221,492.801,492.801,492.801,492.801,492.80116
14 Jan 20221,492.501,492.501,492.501,492.501,492.50-
13 Jan 20221,491.701,491.701,491.701,491.701,491.70-
12 Jan 20221,491.501,491.501,491.501,491.501,491.50-
11 Jan 20221,489.701,489.701,489.701,489.701,489.70-
10 Jan 20221,491.901,491.901,491.901,491.901,491.90-
07 Jan 20221,492.301,492.301,492.301,492.301,492.30-
06 Jan 20221,499.601,499.601,499.601,493.501,493.5094
05 Jan 20221,495.101,495.101,495.101,495.101,495.10-
04 Jan 20221,498.501,498.501,498.501,498.501,498.50-
31 Dec 20211,499.301,499.301,499.301,499.301,499.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...