First Trust Global Equity Income UCITS ETF (LON:DINC)
London · Delayed Price · Currency is GBP · Price in USD 67.36
-0.25 (-0.37%)
Sep 22, 2026, 5:15 PM GMT
LON:DINC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 67.65 | 67.65 | 67.46 | 67.36 | 67.36 | -0.37% | 898 |
| Sep 21, 2026 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | 0.61% | - |
| Sep 18, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -1.31% | - |
| Sep 17, 2026 | 68.06 | 68.06 | 68.06 | 68.10 | 68.10 | 0.08% | 184 |
| Sep 16, 2026 | 68.28 | 68.28 | 68.05 | 68.04 | 68.04 | -0.10% | 1,544 |
| Sep 15, 2026 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | -0.42% | - |
| Sep 14, 2026 | 68.71 | 68.71 | 68.45 | 68.40 | 68.40 | -0.14% | 1,050 |
| Sep 11, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.30% | - |
| Sep 10, 2026 | 68.56 | 68.75 | 68.56 | 68.29 | 68.29 | -0.31% | 507 |
| Sep 9, 2026 | 68.63 | 68.94 | 68.63 | 68.51 | 68.51 | -1.08% | 1,963 |
| Sep 8, 2026 | 68.92 | 68.92 | 68.92 | 69.25 | 69.25 | -0.10% | 206 |
| Sep 7, 2026 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | -0.45% | - |
| Sep 4, 2026 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | -0.19% | - |
| Sep 3, 2026 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | 1.02% | - |
| Sep 2, 2026 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | 0.38% | - |
| Sep 1, 2026 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | 0.08% | - |
| Aug 28, 2026 | 68.96 | 68.96 | 68.96 | 68.75 | 68.75 | 0.31% | 15 |
| Aug 27, 2026 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | -1.10% | - |
| Aug 26, 2026 | 69.14 | 69.17 | 69.14 | 69.30 | 69.30 | 0.14% | 118 |
| Aug 25, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.30% | - |
| Aug 24, 2026 | 68.60 | 68.60 | 68.60 | 68.99 | 68.99 | 0.25% | 70 |
| Aug 21, 2026 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | 0.71% | - |
| Aug 20, 2026 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | -0.07% | - |
| Aug 19, 2026 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | 0.84% | - |
| Aug 18, 2026 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | -0.24% | - |
| Aug 17, 2026 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | -0.10% | - |
| Aug 14, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 0.46% | - |
| Aug 13, 2026 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 0.15% | - |
| Aug 12, 2026 | 67.95 | 67.95 | 67.95 | 67.64 | 67.64 | -0.32% | 8 |
| Aug 11, 2026 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | 0.04% | - |
| Aug 10, 2026 | 68.06 | 68.06 | 68.06 | 67.83 | 67.83 | -0.13% | 1,546 |
| Aug 7, 2026 | 67.83 | 67.83 | 67.83 | 67.92 | 67.92 | 0.41% | 16 |
| Aug 6, 2026 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 0.36% | - |
| Aug 5, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -0.04% | - |
| Aug 4, 2026 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | 0.33% | - |
| Aug 3, 2026 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | 0.62% | - |
| Jul 31, 2026 | 66.44 | 66.44 | 66.44 | 66.79 | 66.79 | -0.20% | 91 |
| Jul 30, 2026 | 66.64 | 66.64 | 66.64 | 66.93 | 66.93 | 0.81% | 34 |
| Jul 29, 2026 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | -0.30% | - |
| Jul 28, 2026 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | 0.88% | - |
| Jul 27, 2026 | 65.84 | 65.84 | 65.84 | 66.01 | 66.01 | 0.54% | 1,398 |
| Jul 24, 2026 | 65.19 | 65.19 | 65.19 | 65.66 | 65.66 | 1.09% | 766 |
| Jul 23, 2026 | 65.32 | 65.32 | 65.32 | 64.95 | 64.95 | -1.13% | 1,046 |
| Jul 22, 2026 | 65.41 | 65.41 | 65.41 | 65.69 | 65.69 | 0.74% | 1,024 |
| Jul 21, 2026 | 65.38 | 65.38 | 65.04 | 65.21 | 65.21 | 0.35% | 135 |
| Jul 20, 2026 | 65.08 | 65.09 | 64.83 | 64.98 | 64.98 | -0.24% | 2,666 |
| Jul 17, 2026 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | -0.05% | - |
| Jul 16, 2026 | 64.96 | 64.96 | 64.96 | 65.17 | 65.17 | 0.42% | 1,046 |
| Jul 15, 2026 | 64.53 | 64.53 | 64.53 | 64.90 | 64.90 | 0.17% | 18 |
| Jul 14, 2026 | 64.80 | 64.96 | 64.49 | 64.79 | 64.79 | 0.33% | 608 |