First Trust Global Funds Public Limited Company - First Trust Europe Growth Strength Ucits Etf (LON:FTES)
London · Delayed Price · Currency is GBP · Price in GBX 1,668.70
-23.50 (-1.39%)
At close: Mar 27, 2026
LON:FTES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,668.70 | 1,668.70 | 1,668.70 | 1,668.70 | 1,668.70 | -1.39% | - |
| Mar 26, 2026 | 1,692.20 | 1,692.20 | 1,692.20 | 1,692.20 | 1,692.20 | -1.41% | - |
| Mar 25, 2026 | 1,716.40 | 1,716.40 | 1,716.40 | 1,716.40 | 1,716.40 | 1.34% | - |
| Mar 24, 2026 | 1,693.70 | 1,693.70 | 1,693.70 | 1,693.70 | 1,693.70 | -0.01% | - |
| Mar 23, 2026 | 1,693.80 | 1,693.80 | 1,693.80 | 1,693.80 | 1,693.80 | 0.35% | - |
| Mar 20, 2026 | 1,687.90 | 1,687.90 | 1,687.90 | 1,687.90 | 1,687.90 | -1.16% | - |
| Mar 19, 2026 | 1,707.70 | 1,707.70 | 1,707.70 | 1,707.70 | 1,707.70 | -2.86% | - |
| Mar 18, 2026 | 1,757.90 | 1,757.90 | 1,757.90 | 1,757.90 | 1,757.90 | -0.36% | - |
| Mar 17, 2026 | 1,764.20 | 1,764.20 | 1,764.20 | 1,764.20 | 1,764.20 | - | - |
| Mar 16, 2026 | 1,764.20 | 1,764.20 | 1,764.20 | 1,764.20 | 1,764.20 | 0.02% | - |
| Mar 13, 2026 | 1,763.80 | 1,763.80 | 1,763.80 | 1,763.80 | 1,763.80 | -0.84% | - |
| Mar 12, 2026 | 1,778.80 | 1,778.80 | 1,778.80 | 1,778.80 | 1,778.80 | 0.01% | - |
| Mar 11, 2026 | 1,778.70 | 1,778.70 | 1,778.70 | 1,778.70 | 1,778.70 | -1.08% | - |
| Mar 10, 2026 | 1,798.10 | 1,798.10 | 1,798.10 | 1,798.10 | 1,798.10 | 1.80% | - |
| Mar 9, 2026 | 1,766.30 | 1,766.30 | 1,766.30 | 1,766.30 | 1,766.30 | -0.65% | - |
| Mar 6, 2026 | 1,777.90 | 1,777.90 | 1,777.90 | 1,777.90 | 1,777.90 | -1.02% | - |
| Mar 5, 2026 | 1,796.30 | 1,796.30 | 1,796.30 | 1,796.30 | 1,796.30 | -1.26% | - |
| Mar 4, 2026 | 1,819.30 | 1,819.30 | 1,819.30 | 1,819.30 | 1,819.30 | 1.47% | - |
| Mar 3, 2026 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | -3.02% | - |
| Mar 2, 2026 | 1,848.90 | 1,848.90 | 1,848.90 | 1,848.90 | 1,848.90 | -1.57% | - |
| Feb 27, 2026 | 1,878.40 | 1,878.40 | 1,878.40 | 1,878.40 | 1,878.40 | 1.16% | - |
| Feb 26, 2026 | 1,856.80 | 1,856.80 | 1,856.80 | 1,856.80 | 1,856.80 | 1.06% | - |
| Feb 25, 2026 | 1,837.40 | 1,837.40 | 1,837.40 | 1,837.40 | 1,837.40 | 0.34% | - |
| Feb 24, 2026 | 1,831.20 | 1,831.20 | 1,831.20 | 1,831.20 | 1,831.20 | 0.10% | - |
| Feb 23, 2026 | 1,829.40 | 1,829.40 | 1,829.40 | 1,829.40 | 1,829.40 | -0.84% | - |
| Feb 20, 2026 | 1,844.90 | 1,844.90 | 1,844.90 | 1,844.90 | 1,844.90 | 1.23% | - |
| Feb 19, 2026 | 1,822.40 | 1,822.40 | 1,822.40 | 1,822.40 | 1,822.40 | -0.55% | - |
| Feb 18, 2026 | 1,832.40 | 1,832.40 | 1,832.40 | 1,832.40 | 1,832.40 | 0.66% | - |
| Feb 17, 2026 | 1,820.40 | 1,820.40 | 1,820.40 | 1,820.40 | 1,820.40 | 0.82% | - |
| Feb 16, 2026 | 1,805.60 | 1,805.60 | 1,805.60 | 1,805.60 | 1,805.60 | -0.49% | - |
| Feb 13, 2026 | 1,814.40 | 1,814.40 | 1,814.40 | 1,814.40 | 1,814.40 | 0.29% | - |
| Feb 12, 2026 | 1,809.20 | 1,809.20 | 1,809.20 | 1,809.20 | 1,809.20 | -0.58% | - |
| Feb 11, 2026 | 1,819.80 | 1,819.80 | 1,819.80 | 1,819.80 | 1,819.80 | -0.67% | - |
| Feb 10, 2026 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 0.31% | - |
| Feb 9, 2026 | 1,826.40 | 1,826.40 | 1,826.40 | 1,826.40 | 1,826.40 | 0.90% | - |
| Feb 6, 2026 | 1,810.10 | 1,810.10 | 1,810.10 | 1,810.10 | 1,810.10 | 1.06% | - |
| Feb 5, 2026 | 1,791.20 | 1,791.20 | 1,791.20 | 1,791.20 | 1,791.20 | -0.72% | - |
| Feb 4, 2026 | 1,804.10 | 1,804.10 | 1,804.10 | 1,804.10 | 1,804.10 | -0.07% | - |
| Feb 3, 2026 | 1,805.30 | 1,805.30 | 1,805.30 | 1,805.30 | 1,805.30 | -1.11% | - |
| Feb 2, 2026 | 1,798.60 | 1,798.60 | 1,798.60 | 1,825.60 | 1,825.60 | 0.69% | 5,031 |
| Jan 30, 2026 | 1,813.10 | 1,813.10 | 1,813.10 | 1,813.10 | 1,813.10 | 0.15% | - |
| Jan 29, 2026 | 1,810.30 | 1,810.30 | 1,810.30 | 1,810.30 | 1,810.30 | -0.37% | - |
| Jan 28, 2026 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | -0.69% | - |
| Jan 27, 2026 | 1,829.60 | 1,829.60 | 1,829.60 | 1,829.60 | 1,829.60 | 0.05% | - |
| Jan 26, 2026 | 1,828.60 | 1,828.60 | 1,828.60 | 1,828.60 | 1,828.60 | 0.57% | - |
| Jan 23, 2026 | 1,818.30 | 1,818.30 | 1,818.30 | 1,818.30 | 1,818.30 | -0.31% | - |
| Jan 22, 2026 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 0.80% | - |
| Jan 21, 2026 | 1,809.60 | 1,809.60 | 1,809.60 | 1,809.60 | 1,809.60 | 0.06% | - |
| Jan 20, 2026 | 1,808.60 | 1,808.60 | 1,808.60 | 1,808.60 | 1,808.60 | - | - |
| Jan 19, 2026 | 1,803.60 | 1,818.00 | 1,803.60 | 1,808.60 | 1,808.60 | -0.62% | 7,491 |