First Trust Indxx Innovative Transaction and Process ETF (LON:BLOK)
London · Delayed Price · Currency is GBP · Price in GBX 4,168.00
+6.25 (0.15%)
Sep 23, 2026, 11:26 AM GMT
LON:BLOK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,179.00 | 4,184.00 | 4,168.00 | 4,168.00 | - | 0.15% | 303 |
| Sep 22, 2026 | 4,185.00 | 4,193.50 | 4,159.00 | 4,161.75 | 4,161.75 | -0.22% | 1,129 |
| Sep 21, 2026 | 4,135.50 | 4,170.00 | 4,135.50 | 4,170.75 | 4,170.75 | 1.37% | 395 |
| Sep 18, 2026 | 4,157.00 | 4,157.00 | 4,150.00 | 4,114.25 | 4,114.25 | -1.06% | 466 |
| Sep 17, 2026 | 4,118.50 | 4,118.50 | 4,118.50 | 4,158.50 | 4,158.50 | 1.86% | 16 |
| Sep 16, 2026 | 4,108.00 | 4,113.50 | 4,082.50 | 4,082.50 | 4,082.50 | -0.13% | 920 |
| Sep 15, 2026 | 4,090.50 | 4,101.00 | 4,082.00 | 4,088.00 | 4,088.00 | -0.45% | 375 |
| Sep 14, 2026 | 4,123.00 | 4,139.50 | 4,101.50 | 4,106.50 | 4,106.50 | -0.64% | 409 |
| Sep 11, 2026 | 4,103.50 | 4,127.50 | 4,103.50 | 4,132.75 | 4,132.75 | 0.77% | 160 |
| Sep 10, 2026 | 4,133.00 | 4,139.00 | 4,087.21 | 4,101.25 | 4,101.25 | -0.21% | 1,782 |
| Sep 9, 2026 | 4,110.00 | 4,144.02 | 4,110.00 | 4,110.00 | 4,110.00 | -0.83% | 334 |
| Sep 8, 2026 | 4,154.00 | 4,166.50 | 4,132.00 | 4,144.50 | 4,144.50 | -0.07% | 239 |
| Sep 7, 2026 | 4,183.00 | 4,183.00 | 4,147.50 | 4,147.50 | 4,147.50 | -0.47% | 1,097 |
| Sep 4, 2026 | 4,142.00 | 4,167.00 | 4,142.00 | 4,167.00 | 4,167.00 | 0.63% | 404 |
| Sep 3, 2026 | 4,102.00 | 4,137.50 | 4,115.00 | 4,140.75 | 4,140.75 | 0.77% | 231 |
| Sep 2, 2026 | 4,139.50 | 4,139.50 | 4,074.00 | 4,109.00 | 4,109.00 | 0.48% | 1,088 |
| Sep 1, 2026 | 4,127.00 | 4,139.50 | 4,070.50 | 4,089.50 | 4,089.50 | -0.84% | 691 |
| Aug 28, 2026 | 4,106.50 | 4,139.00 | 4,106.00 | 4,124.00 | 4,124.00 | 0.74% | 356 |
| Aug 27, 2026 | 4,110.00 | 4,110.00 | 4,090.00 | 4,093.75 | 4,093.75 | 0.29% | 442 |
| Aug 26, 2026 | 4,093.50 | 4,097.00 | 4,070.40 | 4,082.00 | 4,082.00 | 0.47% | 377 |
| Aug 25, 2026 | 4,072.00 | 4,073.90 | 4,061.80 | 4,063.00 | 4,063.00 | 0.44% | 78 |
| Aug 24, 2026 | 4,056.50 | 4,068.50 | 4,037.00 | 4,045.00 | 4,045.00 | -0.75% | 811 |
| Aug 21, 2026 | 4,063.00 | 4,080.00 | 4,056.50 | 4,075.50 | 4,075.50 | 0.68% | 2,388 |
| Aug 20, 2026 | 4,068.00 | 4,073.00 | 4,035.50 | 4,048.00 | 4,048.00 | -0.56% | 372 |
| Aug 19, 2026 | 4,089.00 | 4,089.00 | 4,072.00 | 4,070.75 | 4,070.75 | 0.18% | 439 |
| Aug 18, 2026 | 4,117.50 | 4,098.00 | 4,063.50 | 4,063.50 | 4,063.50 | -1.43% | 40 |
| Aug 17, 2026 | 4,157.00 | 4,157.00 | 4,122.50 | 4,122.50 | 4,122.50 | -0.16% | 3,285 |
| Aug 14, 2026 | 4,146.00 | 4,146.00 | 4,135.00 | 4,129.25 | 4,129.25 | 0.08% | 388 |
| Aug 13, 2026 | 4,133.50 | 4,147.50 | 4,117.00 | 4,126.00 | 4,126.00 | 0.54% | 1,610 |
| Aug 12, 2026 | 4,100.00 | 4,114.00 | 4,088.50 | 4,104.00 | 4,104.00 | 0.10% | 6,850 |
| Aug 11, 2026 | 4,115.50 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | -0.05% | 20 |
| Aug 10, 2026 | 4,127.00 | 4,124.00 | 4,106.50 | 4,102.25 | 4,102.25 | -0.21% | 272 |
| Aug 7, 2026 | 4,115.00 | 4,131.00 | 4,096.30 | 4,111.00 | 4,111.00 | 0.33% | 512 |
| Aug 6, 2026 | 4,111.50 | 4,111.50 | 4,083.79 | 4,097.50 | 4,097.50 | -0.45% | 251 |
| Aug 5, 2026 | 4,137.50 | 4,157.00 | 4,110.00 | 4,116.00 | 4,116.00 | -0.10% | 192 |
| Aug 4, 2026 | 4,079.00 | 4,124.50 | 4,075.00 | 4,120.00 | 4,120.00 | 1.12% | 8,819 |
| Aug 3, 2026 | 4,067.00 | 4,067.00 | 4,051.00 | 4,074.25 | 4,074.25 | 1.29% | 410 |
| Jul 31, 2026 | 4,049.00 | 4,072.50 | 4,043.50 | 4,022.50 | 4,022.50 | 0.49% | 572 |
| Jul 30, 2026 | 4,018.50 | 4,019.03 | 3,959.00 | 4,003.00 | 4,003.00 | 0.36% | 236 |
| Jul 29, 2026 | 4,025.50 | 4,041.50 | 3,984.50 | 3,988.50 | 3,988.50 | -0.67% | 175 |
| Jul 28, 2026 | 4,021.50 | 4,021.50 | 3,983.50 | 4,015.50 | 4,015.50 | 0.22% | 1,570 |
| Jul 27, 2026 | 4,030.50 | 4,049.50 | 4,001.50 | 4,006.50 | 4,006.50 | 0.33% | 339 |
| Jul 24, 2026 | 3,990.00 | 4,007.50 | 3,964.50 | 3,993.25 | 3,993.25 | 0.59% | 21,094 |
| Jul 23, 2026 | 4,022.50 | 4,029.00 | 3,964.00 | 3,969.75 | 3,969.75 | -0.87% | 165 |
| Jul 22, 2026 | 4,002.00 | 4,028.00 | 3,979.00 | 4,004.50 | 4,004.50 | 0.35% | 1,579 |
| Jul 21, 2026 | 3,945.50 | 3,990.50 | 3,945.50 | 3,990.50 | 3,990.50 | 1.13% | 1,479 |
| Jul 20, 2026 | 3,944.00 | 3,961.50 | 3,922.00 | 3,946.00 | 3,946.00 | 0.54% | 130 |
| Jul 17, 2026 | 3,910.50 | 3,929.00 | 3,895.50 | 3,925.00 | 3,925.00 | -0.54% | 8,686 |
| Jul 16, 2026 | 3,978.00 | 3,978.00 | 3,924.00 | 3,946.25 | 3,946.25 | -0.80% | 6,427 |
| Jul 15, 2026 | 4,027.00 | 4,028.15 | 3,977.95 | 3,978.00 | 3,978.00 | -0.46% | 108 |