First Tr Gl Funds PLC - First Trust Indxx Innovative Transaction And Data Process Leaders UCITS ETF (LON:BLOK)
London · Delayed Price · Currency is GBP · Price in GBX 3,915.50
+34.00 (0.88%)
May 11, 2026, 3:27 PM GMT
LON:BLOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3,881.00 | 3,893.50 | 3,858.00 | 3,881.50 | 3,881.50 | 0.05% | 149 |
| May 7, 2026 | 3,915.00 | 3,915.00 | 3,876.10 | 3,879.50 | 3,879.50 | -0.74% | 426 |
| May 6, 2026 | 3,857.50 | 3,917.28 | 3,853.00 | 3,908.50 | 3,908.50 | 2.48% | 1,067 |
| May 5, 2026 | 3,799.00 | 3,819.00 | 3,792.00 | 3,814.00 | 3,814.00 | 0.26% | 561 |
| May 1, 2026 | 3,789.00 | 3,807.00 | 3,767.50 | 3,804.00 | 3,804.00 | 0.89% | 121 |
| Apr 30, 2026 | 3,776.00 | 3,793.50 | 3,762.00 | 3,770.50 | 3,770.50 | 0.15% | 1,290 |
| Apr 29, 2026 | 3,783.00 | 3,784.50 | 3,762.50 | 3,765.00 | 3,765.00 | 0.20% | 424 |
| Apr 28, 2026 | 3,761.50 | 3,777.00 | 3,753.72 | 3,757.50 | 3,757.50 | -0.41% | 397 |
| Apr 27, 2026 | 3,783.50 | 3,788.50 | 3,778.00 | 3,773.00 | 3,773.00 | -0.05% | 315 |
| Apr 24, 2026 | 3,771.00 | 3,791.50 | 3,768.00 | 3,775.00 | 3,775.00 | 0.25% | 2,426 |
| Apr 23, 2026 | 3,786.50 | 3,791.00 | 3,755.50 | 3,765.50 | 3,765.50 | -0.77% | 429 |
| Apr 22, 2026 | 3,804.00 | 3,819.00 | 3,783.50 | 3,794.75 | 3,794.75 | -0.22% | 289 |
| Apr 21, 2026 | 3,831.00 | 3,833.00 | 3,803.00 | 3,803.25 | 3,803.25 | 0.18% | 2,698 |
| Apr 20, 2026 | 3,812.50 | 3,814.50 | 3,796.50 | 3,796.50 | 3,796.50 | -0.93% | 1,480 |
| Apr 17, 2026 | 3,783.00 | 3,842.50 | 3,788.50 | 3,832.00 | 3,832.00 | 1.56% | 2,374 |
| Apr 16, 2026 | 3,767.50 | 3,783.50 | 3,757.00 | 3,773.00 | 3,773.00 | 0.59% | 411 |
| Apr 15, 2026 | 3,729.00 | 3,752.80 | 3,723.00 | 3,751.00 | 3,751.00 | 0.79% | 944 |
| Apr 14, 2026 | 3,709.00 | 3,725.00 | 3,698.00 | 3,721.50 | 3,721.50 | 0.90% | 148 |
| Apr 13, 2026 | 3,656.00 | 3,687.50 | 3,649.50 | 3,688.25 | 3,688.25 | 0.12% | 478 |
| Apr 10, 2026 | 3,695.00 | 3,702.99 | 3,679.00 | 3,684.00 | 3,684.00 | 0.36% | 727 |
| Apr 9, 2026 | 3,698.00 | 3,698.50 | 3,662.66 | 3,670.75 | 3,670.75 | -0.43% | 208 |
| Apr 8, 2026 | 3,709.00 | 3,712.20 | 3,695.13 | 3,686.75 | 3,686.75 | 2.03% | 673 |
| Apr 7, 2026 | 3,612.50 | 3,651.00 | 3,612.50 | 3,613.25 | 3,613.25 | -0.06% | 909 |
| Apr 2, 2026 | 3,576.00 | 3,620.40 | 3,567.81 | 3,615.50 | 3,615.50 | 0.31% | 82 |
| Apr 1, 2026 | 3,612.00 | 3,669.00 | 3,552.50 | 3,604.25 | 3,604.25 | 1.82% | 2,730 |
| Mar 31, 2026 | 3,524.00 | 3,534.00 | 3,522.00 | 3,539.75 | 3,539.75 | 0.55% | 2,708 |
| Mar 30, 2026 | 3,488.00 | 3,524.00 | 3,475.00 | 3,520.50 | 3,520.50 | 0.76% | 1,168 |
| Mar 27, 2026 | 3,534.00 | 3,535.50 | 3,477.31 | 3,494.00 | 3,494.00 | -0.68% | 577 |
| Mar 26, 2026 | 3,542.00 | 3,552.00 | 3,518.00 | 3,518.00 | 3,518.00 | -1.14% | 85 |
| Mar 25, 2026 | 3,552.00 | 3,563.00 | 3,548.00 | 3,558.50 | 3,558.50 | 0.91% | 1,866 |
| Mar 24, 2026 | 3,557.00 | 3,525.50 | 3,525.50 | 3,526.50 | 3,526.50 | -0.01% | 564 |
| Mar 23, 2026 | 3,466.50 | 3,575.55 | 3,464.00 | 3,526.75 | 3,526.75 | -0.04% | 3,094 |
| Mar 20, 2026 | 3,559.50 | 3,569.00 | 3,521.00 | 3,528.25 | 3,528.25 | -0.66% | 121 |
| Mar 19, 2026 | 3,577.50 | 3,602.00 | 3,545.00 | 3,551.75 | 3,551.75 | -1.99% | 347 |
| Mar 18, 2026 | 3,655.00 | 3,634.00 | 3,619.50 | 3,624.00 | 3,624.00 | -0.28% | 851 |
| Mar 17, 2026 | 3,646.50 | 3,649.00 | 3,603.00 | 3,634.25 | 3,634.25 | 0.56% | 4,122 |
| Mar 16, 2026 | 3,650.50 | 3,650.50 | 3,579.50 | 3,614.00 | 3,614.00 | 0.44% | 267 |
| Mar 13, 2026 | 3,578.50 | 3,636.50 | 3,571.00 | 3,598.25 | 3,598.25 | 0.53% | 40 |
| Mar 12, 2026 | 3,609.00 | 3,611.00 | 3,572.00 | 3,579.25 | 3,579.25 | -0.71% | 569 |
| Mar 11, 2026 | 3,623.00 | 3,634.00 | 3,600.13 | 3,605.00 | 3,605.00 | -0.73% | 463 |
| Mar 10, 2026 | 3,625.00 | 3,639.51 | 3,603.40 | 3,631.50 | 3,631.50 | 1.58% | 843 |
| Mar 9, 2026 | 3,509.00 | 3,570.00 | 3,509.00 | 3,575.00 | 3,575.00 | -0.72% | 807 |
| Mar 6, 2026 | 3,656.00 | 3,660.50 | 3,587.50 | 3,601.00 | 3,601.00 | -1.04% | 988 |
| Mar 5, 2026 | 3,686.50 | 3,687.50 | 3,640.50 | 3,639.00 | 3,639.00 | -0.79% | 375 |
| Mar 4, 2026 | 3,623.00 | 3,673.00 | 3,616.50 | 3,668.00 | 3,668.00 | 1.33% | 3,151 |
| Mar 3, 2026 | 3,674.00 | 3,691.50 | 3,597.50 | 3,620.00 | 3,620.00 | -2.23% | 183 |
| Mar 2, 2026 | 3,680.00 | 3,716.50 | 3,668.50 | 3,702.50 | 3,702.50 | -0.86% | 2,309 |
| Feb 27, 2026 | 3,667.00 | 3,782.50 | 3,667.00 | 3,734.50 | 3,734.50 | -0.33% | 868 |
| Feb 26, 2026 | 3,750.50 | 3,752.50 | 3,731.00 | 3,747.00 | 3,747.00 | 0.56% | 181 |
| Feb 25, 2026 | 3,721.00 | 3,730.50 | 3,711.00 | 3,726.00 | 3,726.00 | 0.53% | 1,007 |