First Trust Global Capital Strength ESG Leaders UCITS ETF (LON:CESG)
London · Delayed Price · Currency is GBP · Price in USD 44.44
+0.21 (0.47%)
Sep 22, 2026, 5:15 PM GMT
LON:CESG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 0.01% | - |
| Sep 21, 2026 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 0.48% | - |
| Sep 18, 2026 | 44.62 | 44.62 | 44.62 | 44.23 | 44.23 | -0.91% | 150 |
| Sep 17, 2026 | 44.84 | 44.87 | 44.79 | 44.63 | 44.63 | -0.45% | 1,587 |
| Sep 16, 2026 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0.04% | - |
| Sep 15, 2026 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | -0.23% | - |
| Sep 14, 2026 | 44.49 | 44.54 | 44.49 | 44.92 | 44.92 | 0.67% | 300 |
| Sep 11, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 0.42% | - |
| Sep 10, 2026 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | -0.45% | - |
| Sep 9, 2026 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | -1.28% | - |
| Sep 8, 2026 | 45.47 | 45.47 | 45.47 | 45.22 | 45.22 | -0.72% | 150 |
| Sep 7, 2026 | 45.64 | 45.64 | 45.64 | 45.55 | 45.55 | -0.58% | 150 |
| Sep 4, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | -0.23% | - |
| Sep 3, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 0.26% | - |
| Sep 2, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.07% | - |
| Sep 1, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -0.47% | - |
| Aug 28, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -0.07% | - |
| Aug 27, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -0.70% | - |
| Aug 26, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | -0.06% | - |
| Aug 25, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.13% | - |
| Aug 24, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.35% | - |
| Aug 21, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.16% | - |
| Aug 20, 2026 | 45.88 | 46.03 | 45.88 | 46.07 | 46.07 | 0.17% | - |
| Aug 19, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 1.28% | - |
| Aug 18, 2026 | 45.08 | 45.08 | 45.08 | 45.41 | 45.41 | 0.07% | 150 |
| Aug 17, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | -0.41% | - |
| Aug 14, 2026 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 0.41% | - |
| Aug 13, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | -0.28% | - |
| Aug 12, 2026 | 45.69 | 45.69 | 45.69 | 45.51 | 45.51 | -0.77% | 150 |
| Aug 11, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -0.41% | - |
| Aug 10, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -0.41% | - |
| Aug 7, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 0.47% | - |
| Aug 6, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -0.09% | - |
| Aug 5, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 0.34% | - |
| Aug 4, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 0.37% | - |
| Aug 3, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.01% | - |
| Jul 31, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -1.01% | - |
| Jul 30, 2026 | 46.62 | 46.69 | 46.60 | 46.21 | 46.21 | -0.62% | 750 |
| Jul 29, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.06% | - |
| Jul 28, 2026 | 45.80 | 45.80 | 45.80 | 46.47 | 46.47 | 2.20% | - |
| Jul 27, 2026 | 45.46 | 45.46 | 45.46 | 45.47 | 45.47 | 0.86% | 150 |
| Jul 24, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 1.41% | - |
| Jul 23, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | -0.97% | - |
| Jul 22, 2026 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.06% | - |
| Jul 21, 2026 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | -0.70% | - |
| Jul 20, 2026 | 45.26 | 45.26 | 45.26 | 45.18 | 45.18 | -0.62% | 150 |
| Jul 17, 2026 | 45.16 | 45.19 | 45.16 | 45.46 | 45.46 | 0.93% | 300 |
| Jul 16, 2026 | 44.79 | 44.79 | 44.79 | 45.04 | 45.04 | 0.83% | 150 |
| Jul 15, 2026 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | -0.52% | - |
| Jul 14, 2026 | 45.06 | 45.06 | 44.80 | 44.90 | 44.90 | 0.11% | 153 |