First Trust Global Equity Income UCITS ETF (LON:GINC)
London · Delayed Price · Currency is GBP · Price in GBX 4,043.00
-73.00 (-1.77%)
Sep 25, 2025, 4:09 PM BST
LON:GINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 4,035.00 | 4,043.00 | 4,035.00 | 4,043.00 | 4,043.00 | -1.77% | 770 |
| Sep 24, 2025 | 4,050.74 | 4,116.00 | 4,050.74 | 4,116.00 | 4,078.56 | 0.81% | 2,600 |
| Sep 23, 2025 | 4,070.31 | 4,095.00 | 4,065.54 | 4,083.00 | 4,045.86 | 0.47% | 3,552 |
| Sep 22, 2025 | 4,075.00 | 4,075.00 | 4,064.00 | 4,064.00 | 4,027.03 | -0.57% | 501 |
| Sep 19, 2025 | 4,102.40 | 4,102.40 | 4,087.50 | 4,087.50 | 4,050.32 | 0.58% | 1,451 |
| Sep 18, 2025 | 4,048.26 | 4,078.86 | 4,048.26 | 4,064.00 | 4,027.03 | -0.06% | 644 |
| Sep 17, 2025 | 4,078.15 | 4,078.15 | 4,040.00 | 4,066.50 | 4,029.51 | 0.98% | 370 |
| Sep 16, 2025 | 4,074.53 | 4,074.53 | 4,027.00 | 4,027.00 | 3,990.37 | -1.43% | 2,478 |
| Sep 15, 2025 | 4,103.76 | 4,103.76 | 4,085.50 | 4,085.50 | 4,048.33 | -0.06% | 320 |
| Sep 12, 2025 | 4,078.38 | 4,101.00 | 4,077.00 | 4,088.00 | 4,050.81 | -0.23% | 3,938 |
| Sep 11, 2025 | 4,099.09 | 4,106.63 | 4,093.00 | 4,097.50 | 4,060.22 | 0.65% | 6,686 |
| Sep 10, 2025 | 4,072.35 | 4,072.35 | 4,056.00 | 4,071.00 | 4,033.97 | 0.25% | 774 |
| Sep 9, 2025 | 4,061.00 | 4,061.00 | 4,061.00 | 4,061.00 | 4,024.06 | 0.16% | - |
| Sep 8, 2025 | 4,056.00 | 4,056.00 | 4,054.50 | 4,054.50 | 4,017.62 | 0.19% | 6 |
| Sep 5, 2025 | 4,067.00 | 4,067.00 | 4,032.00 | 4,047.00 | 4,010.18 | -0.50% | 2,973 |
| Sep 4, 2025 | 4,056.91 | 4,067.50 | 4,048.00 | 4,067.50 | 4,030.50 | 0.18% | 1,418 |
| Sep 3, 2025 | 4,073.00 | 4,073.00 | 4,048.00 | 4,060.00 | 4,023.07 | -0.31% | 2,422 |
| Sep 2, 2025 | 4,087.00 | 4,087.00 | 4,071.00 | 4,072.50 | 4,035.45 | 0.37% | 1,326 |
| Sep 1, 2025 | 4,083.77 | 4,083.77 | 4,057.50 | 4,057.50 | 4,020.59 | 0.02% | 450 |
| Aug 29, 2025 | 4,085.79 | 4,085.79 | 4,055.00 | 4,056.50 | 4,019.60 | -0.33% | 2,524 |
| Aug 28, 2025 | 4,060.24 | 4,070.00 | 4,060.24 | 4,070.00 | 4,032.97 | 0.44% | 248 |
| Aug 27, 2025 | 4,035.00 | 4,052.00 | 4,035.00 | 4,052.00 | 4,015.14 | 0.30% | 800 |
| Aug 26, 2025 | 4,066.23 | 4,066.23 | 4,040.00 | 4,040.00 | 4,003.25 | -2.30% | 150 |
| Aug 22, 2025 | 4,101.72 | 4,135.00 | 4,101.72 | 4,135.00 | 4,135.00 | 0.72% | 600 |
| Aug 21, 2025 | 4,105.50 | 4,105.50 | 4,105.50 | 4,105.50 | 4,105.50 | 0.27% | - |
| Aug 20, 2025 | 4,071.22 | 4,094.50 | 4,071.22 | 4,094.50 | 4,094.50 | 0.90% | 1,515 |
| Aug 19, 2025 | 4,098.43 | 4,098.43 | 4,058.00 | 4,058.00 | 4,058.00 | -0.09% | 464 |
| Aug 18, 2025 | 4,047.00 | 4,061.50 | 4,047.00 | 4,061.50 | 4,061.50 | -0.31% | 1,066 |
| Aug 15, 2025 | 4,074.00 | 4,074.00 | 4,074.00 | 4,074.00 | 4,074.00 | 0.52% | - |
| Aug 14, 2025 | 4,034.23 | 4,056.28 | 4,034.23 | 4,053.00 | 4,053.00 | - | 661 |
| Aug 13, 2025 | 4,032.00 | 4,054.00 | 4,032.00 | 4,053.00 | 4,053.00 | 0.25% | 845 |
| Aug 12, 2025 | 4,033.00 | 4,043.00 | 4,012.00 | 4,043.00 | 4,043.00 | 0.66% | 6,331 |
| Aug 11, 2025 | 4,030.10 | 4,030.10 | 4,003.00 | 4,016.50 | 4,016.50 | -0.10% | 397 |
| Aug 8, 2025 | 3,998.20 | 4,023.79 | 3,998.20 | 4,020.50 | 4,020.50 | 0.78% | 2,334 |
| Aug 7, 2025 | 3,989.50 | 3,989.50 | 3,989.50 | 3,989.50 | 3,989.50 | - | - |
| Aug 6, 2025 | 3,999.70 | 3,999.70 | 3,977.00 | 3,989.50 | 3,989.50 | 0.86% | 1,692 |
| Aug 5, 2025 | 3,941.21 | 3,968.00 | 3,941.21 | 3,955.50 | 3,955.50 | 0.20% | 6,076 |
| Aug 4, 2025 | 3,946.74 | 3,958.00 | 3,946.74 | 3,947.50 | 3,947.50 | 0.89% | 810 |
| Aug 1, 2025 | 3,975.66 | 3,975.66 | 3,897.00 | 3,912.50 | 3,912.50 | -1.05% | 2,886 |
| Jul 31, 2025 | 3,943.69 | 3,954.00 | 3,943.69 | 3,954.00 | 3,954.00 | -1.10% | 221 |
| Jul 30, 2025 | 3,958.90 | 3,998.00 | 3,956.00 | 3,998.00 | 3,998.00 | 1.04% | 15,530 |
| Jul 29, 2025 | 3,947.21 | 3,957.00 | 3,947.21 | 3,957.00 | 3,957.00 | 0.53% | 1,553 |
| Jul 28, 2025 | 3,953.00 | 3,960.17 | 3,936.00 | 3,936.00 | 3,936.00 | -1.03% | 179 |
| Jul 25, 2025 | 3,934.00 | 3,992.00 | 3,934.00 | 3,977.00 | 3,977.00 | 0.68% | 733 |
| Jul 24, 2025 | 3,946.65 | 3,950.00 | 3,946.65 | 3,950.00 | 3,950.00 | 0.95% | 261 |
| Jul 23, 2025 | 3,913.00 | 3,913.00 | 3,913.00 | 3,913.00 | 3,913.00 | 0.62% | - |
| Jul 22, 2025 | 3,875.55 | 3,889.00 | 3,875.55 | 3,889.00 | 3,889.00 | 0.34% | 2,295 |
| Jul 21, 2025 | 3,856.00 | 3,879.00 | 3,856.00 | 3,876.00 | 3,876.00 | 0.04% | 3,996 |
| Jul 18, 2025 | 3,887.00 | 3,971.00 | 3,874.50 | 3,874.50 | 3,874.50 | -0.58% | 650 |
| Jul 17, 2025 | 3,855.42 | 3,897.00 | 3,855.42 | 3,897.00 | 3,897.00 | 1.09% | 4,470 |