First Trust Growth Strength UCITS ETF (LON:FGRO)
London · Delayed Price · Currency is GBP · Price in GBX 1,797.60
+9.60 (0.54%)
At close: Sep 22, 2026
LON:FGRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,797.60 | 1,797.60 | 1,797.60 | 1,797.60 | 1,797.60 | 0.54% | - |
| Sep 21, 2026 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 1.06% | - |
| Sep 18, 2026 | 1,769.30 | 1,769.30 | 1,769.30 | 1,769.30 | 1,769.30 | -0.24% | - |
| Sep 17, 2026 | 1,773.50 | 1,773.50 | 1,773.50 | 1,773.50 | 1,773.50 | 0.62% | - |
| Sep 16, 2026 | 1,762.60 | 1,762.60 | 1,762.60 | 1,762.60 | 1,762.60 | 0.93% | - |
| Sep 15, 2026 | 1,746.40 | 1,746.40 | 1,746.40 | 1,746.40 | 1,746.40 | -0.61% | - |
| Sep 14, 2026 | 1,757.20 | 1,757.20 | 1,757.20 | 1,757.20 | 1,757.20 | 0.11% | - |
| Sep 11, 2026 | 1,755.20 | 1,755.20 | 1,755.20 | 1,755.20 | 1,755.20 | 0.33% | - |
| Sep 10, 2026 | 1,749.50 | 1,749.50 | 1,749.50 | 1,749.50 | 1,749.50 | -0.52% | - |
| Sep 9, 2026 | 1,758.70 | 1,758.70 | 1,758.70 | 1,758.70 | 1,758.70 | -0.64% | - |
| Sep 8, 2026 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.57% | - |
| Sep 7, 2026 | 1,780.20 | 1,780.20 | 1,780.20 | 1,780.20 | 1,780.20 | -0.45% | - |
| Sep 4, 2026 | 1,788.20 | 1,788.20 | 1,788.20 | 1,788.20 | 1,788.20 | -0.55% | - |
| Sep 3, 2026 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 0.51% | - |
| Sep 2, 2026 | 1,788.80 | 1,788.80 | 1,788.80 | 1,788.80 | 1,788.80 | -0.41% | - |
| Sep 1, 2026 | 1,796.20 | 1,796.20 | 1,796.20 | 1,796.20 | 1,796.20 | -1.94% | - |
| Aug 28, 2026 | 1,831.70 | 1,831.70 | 1,831.70 | 1,831.70 | 1,831.70 | 0.19% | - |
| Aug 27, 2026 | 1,828.20 | 1,828.20 | 1,828.20 | 1,828.20 | 1,828.20 | 0.33% | - |
| Aug 26, 2026 | 1,822.20 | 1,822.20 | 1,822.20 | 1,822.20 | 1,822.20 | 0.42% | - |
| Aug 25, 2026 | 1,814.60 | 1,814.60 | 1,814.60 | 1,814.60 | 1,814.60 | 0.45% | - |
| Aug 24, 2026 | 1,806.40 | 1,806.40 | 1,806.40 | 1,806.40 | 1,806.40 | -0.35% | - |
| Aug 21, 2026 | 1,812.80 | 1,812.80 | 1,812.80 | 1,812.80 | 1,812.80 | -0.05% | - |
| Aug 20, 2026 | 1,813.70 | 1,813.70 | 1,813.70 | 1,813.70 | 1,813.70 | -0.63% | - |
| Aug 19, 2026 | 1,825.20 | 1,825.20 | 1,825.20 | 1,825.20 | 1,825.20 | 0.08% | - |
| Aug 18, 2026 | 1,823.70 | 1,823.70 | 1,823.70 | 1,823.70 | 1,823.70 | -0.97% | - |
| Aug 17, 2026 | 1,841.60 | 1,841.60 | 1,841.60 | 1,841.60 | 1,841.60 | -0.15% | - |
| Aug 14, 2026 | 1,844.40 | 1,844.40 | 1,844.40 | 1,844.40 | 1,844.40 | -0.12% | - |
| Aug 13, 2026 | 1,846.60 | 1,846.60 | 1,846.60 | 1,846.60 | 1,846.60 | -0.22% | - |
| Aug 12, 2026 | 1,850.60 | 1,850.60 | 1,850.60 | 1,850.60 | 1,850.60 | 0.04% | - |
| Aug 11, 2026 | 1,849.80 | 1,849.80 | 1,849.80 | 1,849.80 | 1,849.80 | -0.15% | - |
| Aug 10, 2026 | 1,852.60 | 1,852.60 | 1,852.60 | 1,852.60 | 1,852.60 | 0.58% | - |
| Aug 7, 2026 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.37% | - |
| Aug 6, 2026 | 1,835.20 | 1,835.20 | 1,835.20 | 1,835.20 | 1,835.20 | -0.18% | - |
| Aug 5, 2026 | 1,838.60 | 1,838.60 | 1,838.60 | 1,838.60 | 1,838.60 | 0.44% | - |
| Aug 4, 2026 | 1,830.50 | 1,830.50 | 1,830.50 | 1,830.50 | 1,830.50 | 1.74% | - |
| Aug 3, 2026 | 1,799.20 | 1,799.20 | 1,799.20 | 1,799.20 | 1,799.20 | 1.58% | - |
| Jul 31, 2026 | 1,771.20 | 1,771.20 | 1,771.20 | 1,771.20 | 1,771.20 | 0.91% | - |
| Jul 30, 2026 | 1,755.30 | 1,755.30 | 1,755.30 | 1,755.30 | 1,755.30 | -1.73% | - |
| Jul 29, 2026 | 1,786.20 | 1,786.20 | 1,786.20 | 1,786.20 | 1,786.20 | 0.21% | - |
| Jul 28, 2026 | 1,782.40 | 1,782.40 | 1,782.40 | 1,782.40 | 1,782.40 | 0.70% | - |
| Jul 27, 2026 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0.46% | - |
| Jul 24, 2026 | 1,761.90 | 1,761.90 | 1,761.90 | 1,761.90 | 1,761.90 | 0.64% | - |
| Jul 23, 2026 | 1,750.70 | 1,750.70 | 1,750.70 | 1,750.70 | 1,750.70 | -0.86% | - |
| Jul 22, 2026 | 1,765.90 | 1,765.90 | 1,765.90 | 1,765.90 | 1,765.90 | -0.05% | - |
| Jul 21, 2026 | 1,766.70 | 1,766.70 | 1,766.70 | 1,766.70 | 1,766.70 | 0.78% | - |
| Jul 20, 2026 | 1,753.10 | 1,753.10 | 1,753.10 | 1,753.10 | 1,753.10 | 0.37% | - |
| Jul 17, 2026 | 1,746.70 | 1,746.70 | 1,746.70 | 1,746.70 | 1,746.70 | -0.83% | - |
| Jul 16, 2026 | 1,761.40 | 1,761.40 | 1,761.40 | 1,761.40 | 1,761.40 | 0.02% | - |
| Jul 15, 2026 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | -0.40% | - |
| Jul 14, 2026 | 1,768.10 | 1,768.10 | 1,768.10 | 1,768.10 | 1,768.10 | -0.37% | - |