First Trust Global Equity Income UCITS ETF (LON:FGBL)
London · Delayed Price · Currency is GBP · Price in GBX 7,660.00
-12.00 (-0.16%)
Sep 23, 2026, 3:50 PM GMT
LON:FGBL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,689.00 | 7,669.00 | 7,648.00 | 7,650.00 | 7,650.00 | -0.29% | 211 |
| Sep 22, 2026 | 7,704.00 | 7,688.00 | 7,688.00 | 7,672.00 | 7,672.00 | -0.23% | 588 |
| Sep 21, 2026 | 7,673.17 | 7,707.00 | 7,707.00 | 7,690.00 | 7,690.00 | 0.58% | 798 |
| Sep 18, 2026 | 7,747.00 | 7,703.00 | 7,646.00 | 7,646.00 | 7,646.00 | -1.44% | 2,075 |
| Sep 17, 2026 | 7,730.00 | 7,733.00 | 7,730.00 | 7,757.50 | 7,757.50 | 0.54% | - |
| Sep 16, 2026 | 7,755.00 | 7,759.00 | 7,691.28 | 7,716.00 | 7,716.00 | 0.20% | 3,887 |
| Sep 15, 2026 | 7,695.00 | 7,721.00 | 7,672.00 | 7,700.50 | 7,700.50 | -0.51% | 1,714 |
| Sep 14, 2026 | 7,786.00 | 7,786.00 | 7,732.00 | 7,740.00 | 7,740.00 | 0.10% | 9 |
| Sep 11, 2026 | 7,739.00 | 7,756.25 | 7,713.77 | 7,732.00 | 7,732.00 | 0.64% | 1,577 |
| Sep 10, 2026 | 7,748.00 | 7,762.00 | 7,683.00 | 7,683.00 | 7,683.00 | -0.39% | 227 |
| Sep 9, 2026 | 7,773.00 | 7,773.00 | 7,724.41 | 7,713.00 | 7,713.00 | -0.88% | 1,770 |
| Sep 8, 2026 | 7,770.00 | 7,797.50 | 7,770.00 | 7,781.50 | 7,781.50 | -0.16% | 205 |
| Sep 7, 2026 | 7,854.00 | 7,854.00 | 7,794.00 | 7,794.00 | 7,794.00 | -0.52% | 446 |
| Sep 4, 2026 | 7,826.00 | 7,858.00 | 7,824.00 | 7,835.00 | 7,835.00 | -0.24% | 2,424 |
| Sep 3, 2026 | 7,832.00 | 7,850.65 | 7,810.00 | 7,854.00 | 7,854.00 | 0.80% | 667 |
| Sep 2, 2026 | 7,720.00 | 7,729.00 | 7,729.00 | 7,792.00 | 7,792.00 | 0.65% | 1,536 |
| Sep 1, 2026 | 7,806.00 | 7,759.00 | 7,742.00 | 7,742.00 | 7,742.00 | 0.21% | 761 |
| Aug 28, 2026 | 7,759.00 | 7,744.00 | 7,712.00 | 7,725.50 | 7,725.50 | 0.42% | 2,142 |
| Aug 27, 2026 | 7,726.00 | 7,786.00 | 7,676.31 | 7,693.00 | 7,693.00 | -1.07% | 213 |
| Aug 26, 2026 | 7,788.00 | 7,807.00 | 7,770.00 | 7,776.00 | 7,776.00 | 0.41% | 95 |
| Aug 25, 2026 | 7,750.00 | 7,777.36 | 7,727.20 | 7,744.50 | 7,744.50 | 0.40% | 1,127 |
| Aug 24, 2026 | 7,716.00 | 7,721.93 | 7,687.35 | 7,714.00 | 7,714.00 | 0.15% | 348 |
| Aug 21, 2026 | 7,641.00 | 7,682.00 | 7,669.00 | 7,702.50 | 7,702.50 | 0.64% | 377 |
| Aug 20, 2026 | 7,699.00 | 7,699.00 | 7,616.00 | 7,653.50 | 7,653.50 | -0.35% | 195 |
| Aug 19, 2026 | 7,640.30 | 7,627.00 | 7,627.00 | 7,680.50 | 7,680.50 | 0.54% | 3,427 |
| Aug 18, 2026 | 7,679.28 | 7,679.28 | 7,631.87 | 7,639.50 | 7,639.50 | -0.34% | 20 |
| Aug 17, 2026 | 7,660.25 | 7,655.00 | 7,655.00 | 7,665.50 | 7,665.50 | -0.10% | 1,379 |
| Aug 14, 2026 | 7,662.00 | 7,685.00 | 7,685.00 | 7,673.00 | 7,673.00 | 0.18% | 700 |
| Aug 13, 2026 | 7,699.00 | 7,704.00 | 7,647.00 | 7,659.50 | 7,659.50 | 0.39% | 461 |
| Aug 12, 2026 | 7,658.00 | 7,745.00 | 7,630.00 | 7,630.00 | 7,630.00 | -0.45% | 90 |
| Aug 11, 2026 | 7,674.04 | 7,690.69 | 7,666.08 | 7,664.50 | 7,664.50 | 0.08% | 178 |
| Aug 10, 2026 | 7,693.00 | 7,730.00 | 7,667.17 | 7,658.00 | 7,658.00 | -0.34% | 867 |
| Aug 7, 2026 | 7,691.00 | 7,707.00 | 7,686.00 | 7,684.50 | 7,684.50 | 0.15% | 2,701 |
| Aug 6, 2026 | 7,652.00 | 7,706.00 | 7,652.00 | 7,673.00 | 7,673.00 | 0.38% | 917 |
| Aug 5, 2026 | 7,697.00 | 7,664.00 | 7,641.00 | 7,644.00 | 7,644.00 | -0.23% | 1,624 |
| Aug 4, 2026 | 7,629.00 | 7,699.00 | 7,622.00 | 7,662.00 | 7,662.00 | 0.18% | 1,194 |
| Aug 3, 2026 | 7,631.00 | 7,684.00 | 7,616.33 | 7,648.50 | 7,648.50 | 0.48% | 2,149 |
| Jul 31, 2026 | 7,653.00 | 7,691.00 | 7,608.74 | 7,612.00 | 7,612.00 | -0.46% | 4,289 |
| Jul 30, 2026 | 7,664.00 | 7,718.00 | 7,645.00 | 7,647.50 | 7,647.50 | -0.38% | 4,632 |
| Jul 29, 2026 | 7,697.00 | 7,697.00 | 7,667.12 | 7,676.50 | 7,676.50 | 0.05% | 1,520 |
| Jul 28, 2026 | 7,626.00 | 7,679.00 | 7,626.00 | 7,673.00 | 7,673.00 | 0.95% | 865 |
| Jul 27, 2026 | 7,580.00 | 7,622.00 | 7,580.00 | 7,600.50 | 7,600.50 | 0.82% | 2,302 |
| Jul 24, 2026 | 7,516.00 | 7,516.00 | 7,457.00 | 7,539.00 | 7,539.00 | 0.92% | 299 |
| Jul 23, 2026 | 7,443.00 | 7,564.71 | 7,443.00 | 7,470.50 | 7,470.50 | -0.74% | 3,732 |
| Jul 22, 2026 | 7,528.00 | 7,552.24 | 7,450.60 | 7,526.00 | 7,526.00 | 0.91% | 30,671 |
| Jul 21, 2026 | 7,456.00 | 7,472.00 | 7,407.00 | 7,458.00 | 7,458.00 | 0.67% | 2,271 |
| Jul 20, 2026 | 7,404.00 | 7,431.00 | 7,349.00 | 7,408.50 | 7,408.50 | 0.09% | 285 |
| Jul 17, 2026 | 7,422.00 | 7,441.00 | 7,394.83 | 7,402.00 | 7,402.00 | 0.26% | 2,773 |
| Jul 16, 2026 | 7,413.00 | 7,413.00 | 7,305.00 | 7,383.00 | 7,383.00 | 0.31% | 894 |
| Jul 15, 2026 | 7,394.66 | 7,412.80 | 7,345.56 | 7,360.50 | 7,360.50 | -0.59% | 624 |