Singapore markets closed

First Trust United Kingdom AlphaDEX UCITS ETF Class B GBP (FKUD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,205.00+23.25 (+1.07%)
At close: 09:45AM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242,205.002,205.002,205.002,205.002,205.00-
02 May 20242,185.002,185.002,185.002,185.002,185.00-
01 May 20242,189.582,189.592,189.592,170.752,170.75913
30 Apr 20242,181.752,181.752,181.752,181.752,181.75-
29 Apr 20242,190.752,190.752,190.752,190.752,190.75-
26 Apr 20242,187.002,187.002,187.002,187.002,187.00-
25 Apr 20242,162.252,162.252,162.252,162.252,162.25-
24 Apr 20242,167.002,167.002,167.002,167.002,167.00-
23 Apr 20242,177.252,177.252,177.252,177.252,177.25-
22 Apr 20242,159.252,159.252,159.252,159.252,159.25-
19 Apr 202421.3021.3021.3021.3021.30-
18 Apr 202421.3821.3821.3821.3821.38-
17 Apr 202421.2421.2421.2421.2421.24-
16 Apr 202421.1221.1221.1221.1221.12-
15 Apr 202421.6021.6021.6021.6021.60-
12 Apr 202421.6521.6521.6521.6521.65-
11 Apr 202421.5921.5921.5921.5921.59-
10 Apr 202421.7021.7021.7021.7021.70-
09 Apr 20242,171.502,171.502,171.502,171.502,171.50-
08 Apr 20242,174.502,174.502,173.982,181.252,181.252,620
05 Apr 20242,164.752,164.752,164.752,163.502,163.50237
04 Apr 20242,192.002,192.002,192.002,192.252,192.25580
03 Apr 20242,175.002,175.002,175.002,175.002,175.00473
02 Apr 20242,176.502,176.502,176.502,176.502,176.50-
28 Mar 20242,193.502,193.502,193.502,193.502,193.50-
27 Mar 20242,179.002,179.002,179.002,179.002,179.00-
26 Mar 20242,160.502,160.992,160.502,169.502,169.50664
25 Mar 20242,156.502,156.502,156.502,156.502,156.50-
22 Mar 20242,162.002,162.002,162.002,162.002,162.00-
21 Mar 20242,155.252,155.252,155.252,155.252,155.25-
21 Mar 20240.078 Dividend
20 Mar 20242,106.502,106.902,106.502,117.502,117.421,290
19 Mar 20242,107.002,107.002,107.002,107.002,106.92-
18 Mar 20242,113.252,113.252,113.252,113.252,113.17-
15 Mar 20242,119.002,119.002,119.002,119.002,118.92-
14 Mar 20242,105.752,105.752,105.752,105.752,105.67-
13 Mar 20242,116.002,116.002,116.002,116.002,115.92-
12 Mar 20242,118.502,118.502,118.502,118.502,118.42-
11 Mar 20242,100.252,100.252,100.252,100.252,100.17-
08 Mar 202421.0021.0021.0021.0021.00-
07 Mar 202421.0521.0521.0521.0521.05-
06 Mar 202420.9220.9220.9220.9220.92-
05 Mar 202420.8320.8320.8320.8320.82-
04 Mar 202420.8320.8320.8320.8320.82-
01 Mar 202420.9520.9520.9520.9520.95-
29 Feb 202420.8020.8020.8020.8020.80-
28 Feb 202420.6620.6620.6620.6620.66-
27 Feb 202420.7520.7520.7520.7520.75-
26 Feb 202420.7320.7320.7320.7320.73-
23 Feb 202420.8320.8320.8320.8320.83-
22 Feb 202420.8320.8320.8320.8320.83-
21 Feb 20242,068.102,068.102,068.102,068.102,068.02-
20 Feb 20242,073.302,073.302,073.302,073.302,073.22-
19 Feb 20242,070.902,070.902,070.902,070.902,070.82-
16 Feb 20242,070.902,070.902,070.902,070.902,070.82-
15 Feb 20242,047.802,047.802,047.802,047.802,047.72-
14 Feb 20242,029.402,029.402,029.402,029.402,029.33-
13 Feb 20242,009.602,009.602,009.602,009.602,009.53-
12 Feb 20242,042.502,042.502,042.502,042.502,042.42-
09 Feb 20242,027.602,027.602,027.602,027.602,027.53-
08 Feb 20242,032.202,032.202,032.202,032.202,032.13-
07 Feb 20242,037.002,037.002,037.002,037.002,036.92-
06 Feb 20242,048.902,048.902,048.902,048.902,048.82-
05 Feb 20242,030.302,030.302,030.302,030.302,030.23-
02 Feb 20242,048.502,048.502,048.502,048.502,048.42-
01 Feb 20242,046.202,046.202,046.202,046.202,046.12-
31 Jan 20242,065.402,065.402,065.402,065.402,065.32-
30 Jan 20242,077.802,077.802,077.802,077.802,077.72-
29 Jan 20242,068.902,068.902,068.902,068.902,068.82-
26 Jan 20242,072.702,072.702,072.702,072.702,072.62-
25 Jan 20242,055.202,055.202,055.202,055.202,055.12-
24 Jan 20242,051.302,051.302,051.302,051.302,051.22-
23 Jan 20242,031.502,031.502,031.502,031.502,031.43-
22 Jan 20242,034.502,034.502,034.502,034.502,034.43-
19 Jan 20242,015.402,015.402,015.402,015.402,015.33-
18 Jan 20242,020.302,020.302,020.302,020.302,020.23-
17 Jan 20242,012.802,012.802,012.802,012.802,012.73-
16 Jan 20242,042.902,042.902,042.902,042.902,042.82-
15 Jan 20242,054.802,054.802,054.802,054.802,054.72-
12 Jan 20242,062.802,062.802,062.802,062.802,062.72-
11 Jan 20242,051.102,051.102,051.102,051.102,051.02-
10 Jan 20242,085.702,085.702,085.702,085.702,085.62-
09 Jan 20242,092.802,092.802,092.802,092.802,092.72-
08 Jan 20242,102.802,102.802,102.802,102.802,102.72-
05 Jan 20242,083.902,083.902,083.902,083.902,083.82-
04 Jan 20242,092.702,092.702,092.702,092.702,092.62-
03 Jan 20242,080.202,080.202,080.202,080.202,080.12-
02 Jan 20242,101.402,101.402,101.402,101.402,101.32-
29 Dec 20232,115.602,115.602,115.602,115.602,115.52-
28 Dec 20232,115.902,115.902,115.902,115.902,115.82-
27 Dec 20232,120.102,120.102,120.102,120.102,120.02-
22 Dec 20232,119.002,119.002,119.002,119.002,118.92-
22 Dec 20230.1429 Dividend
21 Dec 20232,132.002,132.002,132.002,132.002,131.78-
20 Dec 20232,132.602,132.602,132.602,132.602,132.38-
19 Dec 20232,108.502,108.502,108.502,108.502,108.28-
18 Dec 20232,092.502,092.502,092.502,092.502,092.28-
15 Dec 20232,093.502,093.502,093.502,093.502,093.28-
14 Dec 20232,110.902,110.902,110.902,110.902,110.68-
13 Dec 20232,066.102,066.102,066.102,066.102,065.89-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...