First Trust Capital Strength UCITS ETF (LON:CAPS)
London · Delayed Price · Currency is GBP · Price in GBX 2,509.50
-8.50 (-0.34%)
Last updated: Sep 18, 2026, 8:33 AM GMT
LON:CAPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,509.50 | 2,509.50 | 2,509.50 | 2,509.50 | 2,509.50 | -0.10% | - |
| Sep 21, 2026 | 2,512.00 | 2,512.00 | 2,512.00 | 2,512.00 | 2,512.00 | -0.10% | - |
| Sep 18, 2026 | 2,525.50 | 2,525.50 | 2,525.50 | 2,514.50 | 2,514.50 | -0.14% | 300 |
| Sep 17, 2026 | 2,518.00 | 2,518.00 | 2,518.00 | 2,518.00 | 2,518.00 | -0.18% | - |
| Sep 16, 2026 | 2,533.00 | 2,533.00 | 2,533.00 | 2,522.50 | 2,522.50 | -0.09% | 150 |
| Sep 15, 2026 | 2,524.75 | 2,524.75 | 2,524.75 | 2,524.75 | 2,524.75 | -0.18% | - |
| Sep 14, 2026 | 2,498.50 | 2,520.00 | 2,498.50 | 2,529.25 | 2,529.25 | 1.35% | 6,750 |
| Sep 11, 2026 | 2,516.00 | 2,516.00 | 2,516.00 | 2,495.50 | 2,495.50 | -0.07% | 300 |
| Sep 10, 2026 | 2,506.00 | 2,510.50 | 2,504.50 | 2,497.25 | 2,497.25 | -0.15% | 2,777 |
| Sep 9, 2026 | 2,501.00 | 2,501.00 | 2,501.00 | 2,501.00 | 2,501.00 | -0.71% | - |
| Sep 8, 2026 | 2,555.00 | 2,555.00 | 2,555.00 | 2,519.00 | 2,519.00 | -1.42% | 150 |
| Sep 7, 2026 | 2,568.50 | 2,568.50 | 2,564.50 | 2,555.25 | 2,555.25 | -0.74% | 6,150 |
| Sep 4, 2026 | 2,587.00 | 2,587.00 | 2,584.00 | 2,574.25 | 2,574.25 | -0.48% | 300 |
| Sep 3, 2026 | 2,586.75 | 2,586.75 | 2,586.75 | 2,586.75 | 2,586.75 | 0.09% | - |
| Sep 2, 2026 | 2,584.50 | 2,584.50 | 2,584.50 | 2,584.50 | 2,584.50 | 0.10% | - |
| Sep 1, 2026 | 2,581.50 | 2,581.50 | 2,581.50 | 2,582.00 | 2,582.00 | -0.93% | 6,000 |
| Aug 28, 2026 | 2,606.25 | 2,606.25 | 2,606.25 | 2,606.25 | 2,606.25 | 0.45% | - |
| Aug 27, 2026 | 2,594.50 | 2,594.50 | 2,594.50 | 2,594.50 | 2,594.50 | -0.72% | - |
| Aug 26, 2026 | 2,610.50 | 2,610.50 | 2,610.50 | 2,613.25 | 2,613.25 | 0.33% | 150 |
| Aug 25, 2026 | 2,621.00 | 2,621.00 | 2,620.50 | 2,604.75 | 2,604.75 | -0.24% | 511 |
| Aug 24, 2026 | 2,597.00 | 2,600.50 | 2,597.00 | 2,611.00 | 2,611.00 | 0.46% | 823 |
| Aug 21, 2026 | 2,583.50 | 2,583.50 | 2,581.50 | 2,599.00 | 2,599.00 | 0.01% | 900 |
| Aug 20, 2026 | 2,607.50 | 2,607.50 | 2,605.00 | 2,598.75 | 2,598.75 | -0.92% | 6,300 |
| Aug 19, 2026 | 2,622.75 | 2,622.75 | 2,622.75 | 2,622.75 | 2,622.75 | 0.14% | - |
| Aug 18, 2026 | 2,577.00 | 2,629.00 | 2,577.00 | 2,619.00 | 2,619.00 | 1.68% | 668 |
| Aug 17, 2026 | 2,591.50 | 2,591.50 | 2,590.00 | 2,575.75 | 2,575.75 | -1.03% | 1,018 |
| Aug 14, 2026 | 2,600.50 | 2,600.50 | 2,599.00 | 2,602.50 | 2,602.50 | 0.45% | 250 |
| Aug 13, 2026 | 2,590.75 | 2,590.75 | 2,590.75 | 2,590.75 | 2,590.75 | 0.21% | - |
| Aug 12, 2026 | 2,597.50 | 2,597.50 | 2,587.50 | 2,585.25 | 2,585.25 | -0.23% | 5,935 |
| Aug 11, 2026 | 2,600.50 | 2,604.00 | 2,600.50 | 2,591.25 | 2,591.25 | -0.10% | 300 |
| Aug 10, 2026 | 2,588.00 | 2,588.00 | 2,588.00 | 2,593.75 | 2,593.75 | 0.75% | 150 |
| Aug 7, 2026 | 2,590.50 | 2,591.50 | 2,570.79 | 2,574.50 | 2,574.50 | -0.27% | 960 |
| Aug 6, 2026 | 2,596.00 | 2,597.00 | 2,595.00 | 2,581.50 | 2,581.50 | 0.29% | 600 |
| Aug 5, 2026 | 2,593.00 | 2,595.00 | 2,593.00 | 2,574.00 | 2,574.00 | 0.53% | 300 |
| Aug 4, 2026 | 2,573.00 | 2,575.00 | 2,550.00 | 2,560.50 | 2,560.50 | -0.19% | 751 |
| Aug 3, 2026 | 2,574.00 | 2,582.50 | 2,570.50 | 2,565.50 | 2,565.50 | 0.83% | 750 |
| Jul 31, 2026 | 2,574.50 | 2,574.50 | 2,546.50 | 2,544.50 | 2,544.50 | 0.15% | 878 |
| Jul 30, 2026 | 2,629.00 | 2,629.00 | 2,612.50 | 2,540.75 | 2,540.75 | -4.27% | 13,328 |
| Jul 29, 2026 | 2,632.00 | 2,632.00 | 2,632.00 | 2,654.00 | 2,654.00 | 0.44% | 150 |
| Jul 28, 2026 | 2,585.00 | 2,592.00 | 2,585.00 | 2,642.25 | 2,642.25 | 2.78% | 1,050 |
| Jul 27, 2026 | 2,561.00 | 2,561.00 | 2,560.50 | 2,570.75 | 2,570.75 | 0.89% | 12,150 |
| Jul 24, 2026 | 2,548.00 | 2,548.00 | 2,548.00 | 2,548.00 | 2,548.00 | 0.96% | - |
| Jul 23, 2026 | 2,518.00 | 2,518.00 | 2,504.50 | 2,523.75 | 2,523.75 | 0.72% | 300 |
| Jul 22, 2026 | 2,505.75 | 2,505.75 | 2,505.75 | 2,505.75 | 2,505.75 | -0.07% | - |
| Jul 21, 2026 | 2,518.00 | 2,518.50 | 2,518.00 | 2,507.50 | 2,507.50 | -0.22% | 450 |
| Jul 20, 2026 | 2,523.47 | 2,513.00 | 2,513.00 | 2,513.00 | 2,513.00 | -0.85% | 268 |
| Jul 17, 2026 | 2,537.50 | 2,537.50 | 2,534.50 | 2,534.50 | 2,534.50 | 0.32% | 300 |
| Jul 16, 2026 | 2,483.50 | 2,526.50 | 2,483.00 | 2,526.50 | 2,526.50 | 1.10% | 6,750 |
| Jul 15, 2026 | 2,498.50 | 2,504.50 | 2,489.00 | 2,499.00 | 2,499.00 | -0.25% | 13,039 |
| Jul 14, 2026 | 2,531.50 | 2,532.00 | 2,516.50 | 2,505.25 | 2,505.25 | -0.64% | 450 |