First Trust Nasdaq Clean Edge Smart Grid Infrastructure Fund (LON:FGRD)
London · Delayed Price · Currency is GBP · Price in GBX 4,314.00
-9.00 (-0.21%)
At close: Apr 2, 2026
LON:FGRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4,257.00 | 4,329.00 | 4,234.50 | 4,314.00 | 4,314.00 | -0.21% | 9,872 |
| Apr 1, 2026 | 4,317.50 | 4,338.50 | 4,276.45 | 4,323.00 | 4,323.00 | 3.35% | 22,571 |
| Mar 31, 2026 | 4,142.50 | 4,195.00 | 4,100.50 | 4,183.00 | 4,183.00 | 0.89% | 19,455 |
| Mar 30, 2026 | 4,156.00 | 4,222.00 | 4,125.64 | 4,146.00 | 4,146.00 | -0.30% | 6,498 |
| Mar 27, 2026 | 4,210.00 | 4,233.00 | 4,150.51 | 4,158.50 | 4,158.50 | -1.68% | 14,786 |
| Mar 26, 2026 | 4,289.00 | 4,328.50 | 4,229.50 | 4,229.50 | 4,229.50 | -2.73% | 11,106 |
| Mar 25, 2026 | 4,358.00 | 4,364.50 | 4,318.00 | 4,348.00 | 4,348.00 | 2.07% | 20,323 |
| Mar 24, 2026 | 4,237.50 | 4,270.50 | 4,186.00 | 4,260.00 | 4,260.00 | 0.76% | 9,163 |
| Mar 23, 2026 | 4,124.50 | 4,304.00 | 4,101.50 | 4,228.00 | 4,228.00 | 0.46% | 17,989 |
| Mar 20, 2026 | 4,312.00 | 4,312.00 | 4,208.50 | 4,208.50 | 4,208.50 | -0.85% | 40,239 |
| Mar 19, 2026 | 4,315.50 | 4,389.50 | 4,219.22 | 4,244.50 | 4,244.50 | -2.45% | 13,964 |
| Mar 18, 2026 | 4,365.00 | 4,390.50 | 4,324.66 | 4,351.00 | 4,351.00 | 0.50% | 10,317 |
| Mar 17, 2026 | 4,330.50 | 4,360.50 | 4,267.50 | 4,329.50 | 4,329.50 | 0.23% | 48,634 |
| Mar 16, 2026 | 4,326.50 | 4,356.50 | 4,281.00 | 4,319.50 | 4,319.50 | 0.55% | 5,461 |
| Mar 13, 2026 | 4,277.00 | 4,366.00 | 4,270.50 | 4,296.00 | 4,296.00 | -0.74% | 15,251 |
| Mar 12, 2026 | 4,320.00 | 4,339.00 | 4,272.00 | 4,328.00 | 4,328.00 | -0.32% | 4,551 |
| Mar 11, 2026 | 4,345.50 | 4,364.40 | 4,301.15 | 4,342.00 | 4,342.00 | -0.63% | 6,163 |
| Mar 10, 2026 | 4,305.50 | 4,381.00 | 4,305.50 | 4,369.50 | 4,369.50 | 3.31% | 8,871 |
| Mar 9, 2026 | 4,165.00 | 4,229.50 | 4,152.50 | 4,229.50 | 4,229.50 | -0.88% | 5,739 |
| Mar 6, 2026 | 4,350.00 | 4,369.00 | 4,220.00 | 4,267.00 | 4,267.00 | -1.72% | 20,022 |
| Mar 5, 2026 | 4,425.00 | 4,425.00 | 4,341.50 | 4,341.50 | 4,341.50 | -1.31% | 5,892 |
| Mar 4, 2026 | 4,307.50 | 4,419.50 | 4,307.50 | 4,399.00 | 4,399.00 | 0.89% | 25,259 |
| Mar 3, 2026 | 4,413.50 | 4,472.50 | 4,305.00 | 4,360.00 | 4,360.00 | -3.65% | 40,872 |
| Mar 2, 2026 | 4,527.50 | 4,533.50 | 4,457.80 | 4,525.00 | 4,525.00 | -0.57% | 18,978 |
| Feb 27, 2026 | 4,563.50 | 4,586.00 | 4,543.50 | 4,551.00 | 4,551.00 | 0.02% | 33,939 |
| Feb 26, 2026 | 4,548.00 | 4,578.00 | 4,534.50 | 4,550.00 | 4,550.00 | -0.07% | 13,349 |
| Feb 25, 2026 | 4,555.00 | 4,577.00 | 4,509.00 | 4,553.00 | 4,553.00 | 1.00% | 11,809 |
| Feb 24, 2026 | 4,463.50 | 4,522.50 | 4,453.00 | 4,508.00 | 4,508.00 | 1.00% | 23,604 |
| Feb 23, 2026 | 4,506.00 | 4,506.00 | 4,448.93 | 4,463.50 | 4,463.50 | -0.91% | 10,794 |
| Feb 20, 2026 | 4,503.43 | 4,507.00 | 4,483.00 | 4,504.50 | 4,504.50 | 0.37% | 7,284 |
| Feb 19, 2026 | 4,497.00 | 4,497.00 | 4,437.30 | 4,488.00 | 4,488.00 | -0.26% | 19,922 |
| Feb 18, 2026 | 4,483.00 | 4,512.83 | 4,449.00 | 4,499.50 | 4,499.50 | 0.59% | 10,342 |
| Feb 17, 2026 | 4,458.50 | 4,481.00 | 4,406.00 | 4,473.00 | 4,473.00 | 0.71% | 11,509 |
| Feb 16, 2026 | 4,448.50 | 4,468.42 | 4,421.51 | 4,441.50 | 4,441.50 | -0.15% | 7,035 |
| Feb 13, 2026 | 4,425.00 | 4,453.00 | 4,379.00 | 4,448.00 | 4,448.00 | -0.15% | 477,840 |
| Feb 12, 2026 | 4,525.50 | 4,528.00 | 4,454.50 | 4,454.50 | 4,454.50 | -0.54% | 17,625 |
| Feb 11, 2026 | 4,429.46 | 4,510.00 | 4,431.50 | 4,478.50 | 4,478.50 | 1.38% | 3,298 |
| Feb 10, 2026 | 4,406.50 | 4,431.00 | 4,374.00 | 4,417.50 | 4,417.50 | 0.64% | 16,099 |
| Feb 9, 2026 | 4,365.00 | 4,412.50 | 4,266.50 | 4,389.50 | 4,389.50 | 1.73% | 19,123 |
| Feb 6, 2026 | 4,243.50 | 4,318.00 | 4,243.50 | 4,315.00 | 4,315.00 | 1.46% | 5,928 |
| Feb 5, 2026 | 4,279.00 | 4,285.50 | 4,225.50 | 4,253.00 | 4,253.00 | -0.17% | 3,546 |
| Feb 4, 2026 | 4,274.00 | 4,343.00 | 4,244.00 | 4,260.25 | 4,260.25 | 0.32% | 28,569 |
| Feb 3, 2026 | 4,222.00 | 4,250.50 | 4,186.03 | 4,246.50 | 4,246.50 | 1.13% | 17,388 |
| Feb 2, 2026 | 4,116.50 | 4,218.50 | 4,095.50 | 4,199.00 | 4,199.00 | 0.94% | 11,691 |
| Jan 30, 2026 | 4,170.50 | 4,196.50 | 4,124.00 | 4,160.00 | 4,160.00 | 0.27% | 15,168 |
| Jan 29, 2026 | 4,182.50 | 4,206.50 | 4,122.50 | 4,149.00 | 4,149.00 | 0.83% | 32,560 |
| Jan 28, 2026 | 4,142.50 | 4,144.38 | 4,016.95 | 4,115.00 | 4,115.00 | 0.17% | 29,312 |
| Jan 27, 2026 | 4,088.00 | 4,120.05 | 4,088.00 | 4,108.00 | 4,108.00 | 1.31% | 14,501 |
| Jan 26, 2026 | 4,062.50 | 4,077.00 | 4,040.00 | 4,055.00 | 4,055.00 | -0.41% | 7,515 |
| Jan 23, 2026 | 4,078.50 | 4,095.50 | 4,056.00 | 4,071.50 | 4,071.50 | -0.49% | 9,551 |