First Trust Low Duration Global Government Bond UCITS ETF (LON:FGOV)
London · Delayed Price · Currency is GBP · Price in GBX 1,483.30
-2.40 (-0.16%)
Sep 22, 2026, 5:15 PM GMT
LON:FGOV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,483.30 | 1,483.30 | 1,483.30 | 1,483.30 | 1,483.30 | -0.16% | - |
| Sep 21, 2026 | 1,483.64 | 1,487.76 | 1,483.64 | 1,485.70 | 1,485.70 | 0.36% | 3 |
| Sep 18, 2026 | 1,483.16 | 1,483.54 | 1,477.86 | 1,480.40 | 1,480.40 | -0.09% | 796 |
| Sep 17, 2026 | 1,481.70 | 1,481.70 | 1,481.70 | 1,481.70 | 1,481.70 | 0.04% | - |
| Sep 16, 2026 | 1,477.84 | 1,477.84 | 1,477.84 | 1,481.10 | 1,481.10 | -0.03% | 311 |
| Sep 15, 2026 | 1,479.80 | 1,479.80 | 1,479.80 | 1,481.50 | 1,481.50 | 0.11% | 25,008 |
| Sep 14, 2026 | 1,481.04 | 1,481.04 | 1,481.04 | 1,479.90 | 1,479.90 | -0.42% | 97 |
| Sep 11, 2026 | 1,486.10 | 1,486.10 | 1,486.10 | 1,486.10 | 1,486.10 | 0.28% | - |
| Sep 10, 2026 | 1,481.90 | 1,481.90 | 1,481.90 | 1,481.90 | 1,481.90 | -0.15% | - |
| Sep 9, 2026 | 1,486.76 | 1,486.76 | 1,486.10 | 1,484.10 | 1,484.10 | -0.12% | 147 |
| Sep 8, 2026 | 1,486.20 | 1,487.55 | 1,485.00 | 1,485.90 | 1,485.90 | 0.05% | 1,211 |
| Sep 7, 2026 | 1,485.10 | 1,485.10 | 1,485.10 | 1,485.10 | 1,485.10 | -0.05% | - |
| Sep 4, 2026 | 1,486.40 | 1,486.40 | 1,486.20 | 1,485.90 | 1,485.90 | 0.05% | 12 |
| Sep 3, 2026 | 1,485.10 | 1,485.10 | 1,485.10 | 1,485.10 | 1,485.10 | 0.09% | - |
| Sep 2, 2026 | 1,483.70 | 1,483.70 | 1,483.70 | 1,483.70 | 1,483.70 | -0.16% | - |
| Sep 1, 2026 | 1,486.10 | 1,486.10 | 1,486.10 | 1,486.10 | 1,486.10 | 0.01% | - |
| Aug 28, 2026 | 1,485.90 | 1,485.90 | 1,485.90 | 1,485.90 | 1,485.90 | -0.04% | - |
| Aug 27, 2026 | 1,484.44 | 1,488.56 | 1,484.44 | 1,486.50 | 1,486.50 | 0.01% | 6 |
| Aug 26, 2026 | 1,485.04 | 1,488.36 | 1,484.24 | 1,486.30 | 1,486.30 | -0.09% | 870 |
| Aug 25, 2026 | 1,487.70 | 1,487.70 | 1,487.70 | 1,487.70 | 1,487.70 | 0.09% | - |
| Aug 24, 2026 | 1,489.30 | 1,489.30 | 1,482.64 | 1,486.40 | 1,486.40 | 0.05% | 8,030 |
| Aug 21, 2026 | 1,487.67 | 1,487.67 | 1,487.13 | 1,485.70 | 1,485.70 | 0.03% | 371 |
| Aug 20, 2026 | 1,485.30 | 1,485.30 | 1,485.30 | 1,485.30 | 1,485.30 | 0.09% | - |
| Aug 19, 2026 | 1,487.01 | 1,487.01 | 1,481.84 | 1,483.90 | 1,483.90 | 0.05% | 430 |
| Aug 18, 2026 | 1,481.24 | 1,481.24 | 1,481.24 | 1,483.10 | 1,483.10 | -0.15% | 10 |
| Aug 17, 2026 | 1,496.74 | 1,496.74 | 1,496.74 | 1,485.40 | 1,485.40 | 0.10% | 31 |
| Aug 14, 2026 | 1,483.90 | 1,483.90 | 1,483.90 | 1,483.90 | 1,483.90 | -0.06% | - |
| Aug 13, 2026 | 1,482.25 | 1,482.25 | 1,482.25 | 1,484.80 | 1,484.80 | 0.07% | 13 |
| Aug 12, 2026 | 1,485.14 | 1,485.14 | 1,485.14 | 1,483.70 | 1,483.70 | -0.07% | 747 |
| Aug 11, 2026 | 1,484.80 | 1,484.80 | 1,484.80 | 1,484.80 | 1,484.80 | 0.28% | - |
| Aug 10, 2026 | 1,479.80 | 1,479.80 | 1,479.80 | 1,480.70 | 1,480.70 | -0.19% | 25,000 |
| Aug 7, 2026 | 1,482.40 | 1,482.60 | 1,482.40 | 1,483.50 | 1,483.50 | 0.13% | 900 |
| Aug 6, 2026 | 1,483.60 | 1,483.60 | 1,482.00 | 1,481.50 | 1,481.50 | -0.01% | 900 |
| Aug 5, 2026 | 1,482.20 | 1,482.20 | 1,481.60 | 1,481.70 | 1,481.70 | -0.11% | 997 |
| Aug 4, 2026 | 1,483.30 | 1,483.30 | 1,483.30 | 1,483.30 | 1,483.30 | -0.07% | - |
| Aug 3, 2026 | 1,484.30 | 1,484.30 | 1,484.30 | 1,484.30 | 1,484.30 | 0.31% | - |
| Jul 31, 2026 | 1,479.70 | 1,479.70 | 1,479.70 | 1,479.70 | 1,479.70 | -0.13% | - |
| Jul 30, 2026 | 1,481.70 | 1,481.70 | 1,481.70 | 1,481.70 | 1,481.70 | 0.21% | - |
| Jul 29, 2026 | 1,478.60 | 1,478.60 | 1,478.60 | 1,478.60 | 1,478.60 | -0.13% | - |
| Jul 28, 2026 | 1,480.50 | 1,480.50 | 1,480.50 | 1,480.50 | 1,480.50 | 0.09% | - |
| Jul 27, 2026 | 1,479.60 | 1,479.60 | 1,479.60 | 1,479.10 | 1,479.10 | -0.08% | 268 |
| Jul 24, 2026 | 1,480.30 | 1,480.30 | 1,480.30 | 1,480.30 | 1,480.30 | 0.25% | - |
| Jul 23, 2026 | 1,477.60 | 1,477.60 | 1,477.20 | 1,476.60 | 1,476.60 | -0.05% | 300 |
| Jul 22, 2026 | 1,477.30 | 1,477.30 | 1,477.30 | 1,477.30 | 1,477.30 | 0.04% | - |
| Jul 21, 2026 | 1,476.80 | 1,476.80 | 1,476.60 | 1,476.70 | 1,476.70 | -0.11% | 25 |
| Jul 20, 2026 | 1,478.80 | 1,479.20 | 1,478.80 | 1,478.40 | 1,478.40 | 0.05% | 750 |
| Jul 17, 2026 | 1,477.70 | 1,477.70 | 1,477.70 | 1,477.70 | 1,477.70 | - | - |
| Jul 16, 2026 | 1,478.00 | 1,478.00 | 1,475.00 | 1,477.70 | 1,477.70 | -0.01% | 601 |
| Jul 15, 2026 | 1,477.40 | 1,478.60 | 1,476.20 | 1,477.80 | 1,477.80 | -0.10% | 2,119 |
| Jul 14, 2026 | 1,477.80 | 1,477.80 | 1,477.80 | 1,479.30 | 1,479.30 | 0.03% | 300 |