Skip to main content
logo
First Trust Bloomberg Artificial Intelligence UCITS ETF (LON:FGPT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,455.50
+98.25 (4.17%)
Last updated: Sep 21, 2026, 4:17 PM GMT

LON:FGPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262,455.502,455.502,455.502,455.502,455.501.49%-
Sep 21, 20262,408.502,424.502,408.502,419.502,419.502.64%13
Sep 18, 20262,377.502,377.502,372.002,357.252,357.25-0.27%305
Sep 17, 20262,363.752,363.752,363.752,363.752,363.752.28%-
Sep 16, 20262,301.902,301.902,301.902,311.002,311.001.05%232
Sep 15, 20262,287.002,287.002,287.002,287.002,287.000.09%-
Sep 14, 20262,285.002,285.002,285.002,285.002,285.00-1.39%-
Sep 11, 20262,304.952,304.952,304.952,317.252,317.250.74%32
Sep 10, 20262,286.202,286.202,286.202,300.252,300.25-0.31%15
Sep 9, 20262,309.582,320.002,308.792,307.502,307.50-0.72%577
Sep 8, 20262,335.002,335.002,335.002,324.252,324.250.13%8
Sep 7, 20262,328.502,328.502,328.502,321.252,321.250.33%150
Sep 4, 20262,313.502,313.502,313.502,313.502,313.50-0.08%-
Sep 3, 20262,283.002,283.002,283.002,315.252,315.251.60%150
Sep 2, 20262,278.752,278.752,278.752,278.752,278.75-0.44%-
Sep 1, 20262,314.012,314.012,293.462,288.752,288.75-2.24%21
Aug 28, 20262,317.002,333.002,317.002,341.252,341.251.36%103
Aug 27, 20262,305.002,316.002,305.002,309.752,309.752.34%8
Aug 26, 20262,239.602,252.062,239.602,257.002,257.000.38%450
Aug 25, 20262,249.502,249.502,249.502,248.502,248.500.54%150
Aug 24, 20262,227.542,227.542,227.542,236.502,236.50-0.91%1,052
Aug 21, 20262,263.662,263.662,252.502,257.002,257.000.66%293
Aug 20, 20262,242.252,242.252,242.252,242.252,242.25-0.41%-
Aug 19, 20262,235.502,235.502,235.502,251.502,251.50-0.57%320
Aug 18, 20262,306.002,306.002,277.002,264.502,264.50-2.48%12,883
Aug 17, 20262,322.002,322.002,322.002,322.002,322.00-0.15%-
Aug 14, 20262,325.502,325.502,325.502,325.502,325.50-0.99%-
Aug 13, 20262,348.752,348.752,348.752,348.752,348.751.21%-
Aug 12, 20262,326.862,326.862,326.862,320.752,320.750.11%340
Aug 11, 20262,323.502,328.172,323.502,318.252,318.25-0.47%537
Aug 10, 20262,330.992,339.502,330.992,329.252,329.250.42%232
Aug 7, 20262,319.502,319.502,319.502,319.502,319.500.71%-
Aug 6, 20262,303.252,303.252,303.252,303.252,303.25-0.54%-
Aug 5, 20262,330.502,330.502,321.032,315.752,315.750.53%736
Aug 4, 20262,291.292,291.292,291.292,303.502,303.503.90%175
Aug 3, 20262,178.002,203.012,178.002,217.002,217.003.66%377
Jul 31, 20262,177.002,179.002,170.502,138.752,138.752.46%3,163
Jul 30, 20262,057.962,057.962,057.962,087.502,087.501.10%728
Jul 29, 20262,064.752,064.752,064.752,064.752,064.75-1.46%-
Jul 28, 20262,095.252,095.252,095.252,095.252,095.25-0.80%-
Jul 27, 20262,141.502,155.752,141.502,112.252,112.25-0.72%353
Jul 24, 20262,127.502,127.502,127.502,127.502,127.50-0.02%-
Jul 23, 20262,135.002,137.002,135.002,128.002,128.00-2.66%682
Jul 22, 20262,186.252,186.252,186.252,186.252,186.25-0.30%-
Jul 21, 20262,180.002,189.502,180.002,192.752,192.751.29%21
Jul 20, 20262,154.502,154.502,146.502,164.752,164.751.98%246
Jul 17, 20262,122.752,122.752,122.752,122.752,122.75-2.46%-
Jul 16, 20262,177.002,177.002,177.002,176.252,176.25-1.99%150
Jul 15, 20262,259.062,259.062,259.062,220.502,220.50-1.32%458
Jul 14, 20262,250.252,250.252,250.252,250.252,250.250.81%-