First Trust Indxx Europe Infrastructure UCITS ETF (LON:FTIE)
London · Delayed Price · Currency is GBP · Price in GBX 1,808.60
+9.20 (0.51%)
At close: Sep 22, 2026
LON:FTIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,808.60 | 1,808.60 | 1,808.60 | 1,808.60 | 1,808.60 | 0.51% | - |
| Sep 21, 2026 | 1,799.40 | 1,799.40 | 1,799.40 | 1,799.40 | 1,799.40 | 1.28% | - |
| Sep 18, 2026 | 1,776.60 | 1,776.60 | 1,776.60 | 1,776.60 | 1,776.60 | -1.24% | - |
| Sep 17, 2026 | 1,798.90 | 1,798.90 | 1,798.90 | 1,798.90 | 1,798.90 | 1.48% | - |
| Sep 16, 2026 | 1,772.70 | 1,772.70 | 1,772.70 | 1,772.70 | 1,772.70 | 1.56% | - |
| Sep 15, 2026 | 1,745.40 | 1,745.40 | 1,745.40 | 1,745.40 | 1,745.40 | 0.40% | - |
| Sep 14, 2026 | 1,738.50 | 1,738.50 | 1,738.50 | 1,738.50 | 1,738.50 | -3.34% | - |
| Sep 11, 2026 | 1,795.02 | 1,795.02 | 1,795.02 | 1,798.50 | 1,798.50 | 0.70% | 86 |
| Sep 10, 2026 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | -0.26% | - |
| Sep 9, 2026 | 1,804.20 | 1,804.20 | 1,804.20 | 1,790.60 | 1,790.60 | -1.45% | 171 |
| Sep 8, 2026 | 1,802.60 | 1,802.60 | 1,802.60 | 1,817.00 | 1,817.00 | 0.70% | 821 |
| Sep 7, 2026 | 1,804.40 | 1,804.40 | 1,804.40 | 1,804.40 | 1,804.40 | 0.28% | - |
| Sep 4, 2026 | 1,799.40 | 1,799.40 | 1,799.40 | 1,799.40 | 1,799.40 | 0.89% | - |
| Sep 3, 2026 | 1,783.50 | 1,783.50 | 1,783.50 | 1,783.50 | 1,783.50 | 0.47% | - |
| Sep 2, 2026 | 1,775.20 | 1,775.20 | 1,775.20 | 1,775.20 | 1,775.20 | -0.29% | - |
| Sep 1, 2026 | 1,790.33 | 1,790.33 | 1,790.33 | 1,780.40 | 1,780.40 | -2.43% | 15 |
| Aug 28, 2026 | 1,824.80 | 1,824.80 | 1,824.80 | 1,824.80 | 1,824.80 | 0.48% | - |
| Aug 27, 2026 | 1,813.20 | 1,813.20 | 1,813.20 | 1,816.00 | 1,816.00 | -0.98% | 274 |
| Aug 26, 2026 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 0.45% | - |
| Aug 25, 2026 | 1,825.80 | 1,825.80 | 1,825.80 | 1,825.80 | 1,825.80 | 1.06% | - |
| Aug 24, 2026 | 1,806.60 | 1,806.60 | 1,806.60 | 1,806.60 | 1,806.60 | -0.76% | - |
| Aug 21, 2026 | 1,820.40 | 1,820.40 | 1,820.40 | 1,820.40 | 1,820.40 | -0.08% | - |
| Aug 20, 2026 | 1,821.80 | 1,821.80 | 1,821.80 | 1,821.80 | 1,821.80 | -0.31% | - |
| Aug 19, 2026 | 1,827.40 | 1,827.40 | 1,827.40 | 1,827.40 | 1,827.40 | -0.39% | - |
| Aug 18, 2026 | 1,834.60 | 1,834.60 | 1,834.60 | 1,834.60 | 1,834.60 | -1.50% | - |
| Aug 17, 2026 | 1,862.60 | 1,862.60 | 1,862.60 | 1,862.60 | 1,862.60 | -0.22% | - |
| Aug 14, 2026 | 1,866.70 | 1,866.70 | 1,866.70 | 1,866.70 | 1,866.70 | -0.42% | - |
| Aug 13, 2026 | 1,874.50 | 1,874.50 | 1,874.50 | 1,874.50 | 1,874.50 | -0.32% | - |
| Aug 12, 2026 | 1,880.60 | 1,880.60 | 1,880.60 | 1,880.60 | 1,880.60 | 0.78% | - |
| Aug 11, 2026 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | 0.51% | - |
| Aug 10, 2026 | 1,856.60 | 1,856.60 | 1,856.60 | 1,856.60 | 1,856.60 | -0.77% | - |
| Aug 7, 2026 | 1,871.00 | 1,871.00 | 1,871.00 | 1,871.00 | 1,871.00 | 0.36% | - |
| Aug 6, 2026 | 1,864.20 | 1,864.20 | 1,864.20 | 1,864.20 | 1,864.20 | 0.37% | - |
| Aug 5, 2026 | 1,857.40 | 1,857.40 | 1,857.40 | 1,857.40 | 1,857.40 | 0.15% | - |
| Aug 4, 2026 | 1,855.00 | 1,855.00 | 1,855.00 | 1,854.70 | 1,854.70 | 1.04% | 3,624 |
| Aug 3, 2026 | 1,833.00 | 1,833.00 | 1,833.00 | 1,835.70 | 1,835.70 | 1.45% | 1,800 |
| Jul 31, 2026 | 1,825.60 | 1,825.60 | 1,796.60 | 1,809.50 | 1,809.50 | 0.99% | 11,037 |
| Jul 30, 2026 | 1,805.80 | 1,805.80 | 1,805.80 | 1,791.80 | 1,791.80 | 0.76% | 177 |
| Jul 29, 2026 | 1,800.64 | 1,800.64 | 1,800.64 | 1,778.20 | 1,778.20 | -1.14% | 15 |
| Jul 28, 2026 | 1,798.70 | 1,798.70 | 1,798.70 | 1,798.70 | 1,798.70 | -0.67% | - |
| Jul 27, 2026 | 1,810.80 | 1,810.80 | 1,810.80 | 1,810.80 | 1,810.80 | -0.81% | - |
| Jul 24, 2026 | 1,824.20 | 1,825.60 | 1,824.20 | 1,825.60 | 1,825.60 | 0.53% | 4,438 |
| Jul 23, 2026 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | -0.85% | - |
| Jul 22, 2026 | 1,815.60 | 1,815.60 | 1,815.60 | 1,831.60 | 1,831.60 | 0.97% | 3,900 |
| Jul 21, 2026 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.54% | - |
| Jul 20, 2026 | 1,804.20 | 1,804.20 | 1,804.20 | 1,804.20 | 1,804.20 | -0.04% | - |
| Jul 17, 2026 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.46% | - |
| Jul 16, 2026 | 1,796.80 | 1,796.80 | 1,796.80 | 1,796.80 | 1,796.80 | -1.05% | - |
| Jul 15, 2026 | 1,815.80 | 1,815.80 | 1,815.80 | 1,815.80 | 1,815.80 | -1.11% | - |
| Jul 14, 2026 | 1,836.20 | 1,836.20 | 1,836.20 | 1,836.20 | 1,836.20 | 1.23% | - |