First Trust United Kingdom AlphaDEX UCITS ETF (LON:FKU)
London · Delayed Price · Currency is GBP · Price in GBX 4,519.00
+3.50 (0.08%)
Sep 23, 2026, 8:32 AM GMT
LON:FKU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,519.00 | 4,519.00 | 4,519.00 | 4,519.00 | - | 0.08% | 1,116 |
| Sep 22, 2026 | 4,525.00 | 4,512.50 | 4,491.00 | 4,515.50 | 4,515.50 | 0.56% | 67 |
| Sep 21, 2026 | 4,483.02 | 4,494.50 | 4,490.50 | 4,490.50 | 4,490.50 | 0.90% | 65 |
| Sep 18, 2026 | 4,495.00 | 4,495.00 | 4,495.00 | 4,450.25 | 4,450.25 | -1.64% | 1 |
| Sep 17, 2026 | 4,539.00 | 4,539.00 | 4,502.47 | 4,524.25 | 4,524.25 | 1.27% | 4 |
| Sep 16, 2026 | 4,478.00 | 4,478.00 | 4,467.50 | 4,467.50 | 4,467.50 | 1.02% | 15 |
| Sep 15, 2026 | 4,423.00 | 4,423.00 | 4,422.50 | 4,422.50 | 4,422.50 | -0.25% | 13 |
| Sep 14, 2026 | 4,464.00 | 4,464.00 | 4,433.50 | 4,433.50 | 4,433.50 | -0.30% | 13 |
| Sep 11, 2026 | 4,436.50 | 4,453.85 | 4,436.50 | 4,447.00 | 4,447.00 | 0.46% | 202 |
| Sep 10, 2026 | 4,452.28 | 4,452.28 | 4,452.28 | 4,426.75 | 4,426.75 | -0.98% | 1 |
| Sep 9, 2026 | 4,503.78 | 4,494.00 | 4,470.50 | 4,470.50 | 4,470.50 | -0.94% | 938 |
| Sep 8, 2026 | 4,510.50 | 4,535.50 | 4,510.50 | 4,513.00 | 4,513.00 | -0.57% | 46 |
| Sep 7, 2026 | 4,539.50 | 4,539.50 | 4,539.50 | 4,539.00 | 4,539.00 | -0.43% | 118 |
| Sep 4, 2026 | 4,546.50 | 4,546.50 | 4,534.50 | 4,558.75 | 4,558.75 | 0.78% | 6,370 |
| Sep 3, 2026 | 4,523.50 | 4,523.50 | 4,477.50 | 4,523.50 | 4,523.50 | 0.48% | 30 |
| Sep 2, 2026 | 4,499.50 | 4,500.00 | 4,498.50 | 4,502.00 | 4,502.00 | -0.66% | 8 |
| Sep 1, 2026 | 4,539.00 | 4,625.00 | 4,495.50 | 4,532.00 | 4,532.00 | -1.04% | 359 |
| Aug 28, 2026 | 4,583.00 | 4,579.50 | 4,579.50 | 4,579.50 | 4,579.50 | - | 1 |
| Aug 27, 2026 | 4,586.50 | 4,586.50 | 4,571.00 | 4,579.50 | 4,579.50 | -0.37% | 117 |
| Aug 26, 2026 | 4,596.50 | 4,599.47 | 4,588.00 | 4,596.50 | 4,596.50 | 0.27% | 78 |
| Aug 25, 2026 | 4,559.00 | 4,577.50 | 4,559.00 | 4,584.00 | 4,584.00 | 0.44% | - |
| Aug 24, 2026 | 4,556.50 | 4,561.50 | 4,561.50 | 4,564.00 | 4,564.00 | 0.71% | 1 |
| Aug 21, 2026 | 4,512.00 | 4,532.00 | 4,532.00 | 4,532.00 | 4,532.00 | 0.75% | 56 |
| Aug 20, 2026 | 4,500.50 | 4,512.00 | 4,500.50 | 4,498.25 | 4,498.25 | -0.44% | 2,875 |
| Aug 19, 2026 | 4,508.50 | 4,508.50 | 4,502.00 | 4,518.25 | 4,518.25 | 0.22% | 10 |
| Aug 18, 2026 | 4,576.50 | 4,576.50 | 4,533.00 | 4,508.50 | 4,508.50 | -0.21% | 107 |
| Aug 17, 2026 | 4,576.95 | 4,536.00 | 4,518.00 | 4,518.00 | 4,518.00 | -0.81% | 243 |
| Aug 14, 2026 | 4,548.50 | 4,567.90 | 4,548.50 | 4,554.75 | 4,554.75 | 0.13% | 723 |
| Aug 13, 2026 | 4,540.50 | 4,564.00 | 4,540.50 | 4,549.00 | 4,549.00 | -0.02% | - |
| Aug 12, 2026 | 4,544.00 | 4,554.50 | 4,550.00 | 4,550.00 | 4,550.00 | 0.33% | 225 |
| Aug 11, 2026 | 4,539.00 | 4,547.00 | 4,518.50 | 4,535.00 | 4,535.00 | -0.43% | 15 |
| Aug 10, 2026 | 4,597.50 | 4,597.50 | 4,597.50 | 4,554.75 | 4,554.75 | -0.99% | 29 |
| Aug 7, 2026 | 4,602.50 | 4,602.50 | 4,549.00 | 4,600.50 | 4,600.50 | 1.01% | 25 |
| Aug 6, 2026 | 4,577.50 | 4,585.00 | 4,551.00 | 4,554.50 | 4,554.50 | 0.20% | 53 |
| Aug 5, 2026 | 4,552.00 | 4,560.00 | 4,545.50 | 4,545.50 | 4,545.50 | 0.73% | 216 |
| Aug 4, 2026 | 4,495.00 | 4,512.50 | 4,512.50 | 4,512.50 | 4,512.50 | 0.51% | 14 |
| Aug 3, 2026 | 4,564.50 | 4,564.50 | 4,486.01 | 4,489.50 | 4,489.50 | 0.28% | 978 |
| Jul 31, 2026 | 4,516.50 | 4,516.50 | 4,477.00 | 4,477.00 | 4,477.00 | -0.21% | 52 |
| Jul 30, 2026 | 4,491.00 | 4,501.65 | 4,436.00 | 4,486.50 | 4,486.50 | 0.54% | 226 |
| Jul 29, 2026 | 4,495.50 | 4,495.50 | 4,468.50 | 4,462.25 | 4,462.25 | -0.60% | 1,026 |
| Jul 28, 2026 | 4,450.50 | 4,474.50 | 4,474.50 | 4,489.25 | 4,489.25 | 0.43% | 1,481 |
| Jul 27, 2026 | 4,451.00 | 4,500.50 | 4,451.00 | 4,470.00 | 4,470.00 | 0.81% | 161 |
| Jul 24, 2026 | 4,404.00 | 4,434.00 | 4,375.50 | 4,434.00 | 4,434.00 | 1.52% | 248 |
| Jul 23, 2026 | 4,412.50 | 4,412.50 | 4,373.50 | 4,367.75 | 4,367.75 | -0.87% | 23 |
| Jul 22, 2026 | 4,399.00 | 4,429.50 | 4,406.00 | 4,406.00 | 4,406.00 | 0.79% | 379 |
| Jul 21, 2026 | 4,374.50 | 4,379.00 | 4,345.50 | 4,371.50 | 4,371.50 | -0.03% | 37 |
| Jul 20, 2026 | 4,397.50 | 4,397.50 | 4,360.50 | 4,373.00 | 4,373.00 | -0.50% | 115 |
| Jul 17, 2026 | 4,395.00 | 4,403.00 | 4,376.50 | 4,395.00 | 4,395.00 | 0.45% | 118 |
| Jul 16, 2026 | 4,340.50 | 4,375.50 | 4,375.50 | 4,375.50 | 4,375.50 | 0.34% | 11 |
| Jul 15, 2026 | 4,352.50 | 4,352.50 | 4,352.50 | 4,360.50 | 4,360.50 | 0.22% | 1 |