First Trust Global Equity Income UCITS ETF (LON:GINC)
London · Delayed Price · Currency is GBP · Price in GBX 4,662.00
+49.00 (1.06%)
Apr 1, 2026, 4:17 PM GMT
LON:GINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4,676.00 | 4,676.00 | 4,644.70 | 4,662.40 | - | 1.07% | 1,406 |
| Mar 31, 2026 | 4,609.00 | 4,615.00 | 4,592.40 | 4,613.00 | 4,613.00 | 0.30% | 2,003 |
| Mar 30, 2026 | 4,599.00 | 4,599.00 | 4,599.00 | 4,599.00 | 4,599.00 | 1.17% | - |
| Mar 27, 2026 | 4,564.10 | 4,564.10 | 4,530.85 | 4,546.00 | 4,546.00 | -0.09% | 323 |
| Mar 26, 2026 | 4,551.60 | 4,551.60 | 4,551.60 | 4,550.00 | 4,550.00 | -1.56% | 180 |
| Mar 25, 2026 | 4,622.00 | 4,622.00 | 4,561.65 | 4,622.00 | 4,605.81 | 1.47% | 427 |
| Mar 24, 2026 | 4,530.00 | 4,569.00 | 4,522.00 | 4,555.00 | 4,539.05 | 0.59% | 7,378 |
| Mar 23, 2026 | 4,462.00 | 4,462.00 | 4,462.00 | 4,528.50 | 4,512.64 | -0.20% | 25 |
| Mar 20, 2026 | 4,553.00 | 4,556.70 | 4,529.60 | 4,537.50 | 4,521.61 | -0.59% | 957 |
| Mar 19, 2026 | 4,574.00 | 4,574.00 | 4,573.00 | 4,564.50 | 4,548.51 | -0.90% | 2,044 |
| Mar 18, 2026 | 4,652.00 | 4,657.00 | 4,605.00 | 4,606.00 | 4,589.87 | -0.79% | 1,221 |
| Mar 17, 2026 | 4,650.00 | 4,650.00 | 4,639.85 | 4,642.50 | 4,626.24 | 0.86% | 139 |
| Mar 16, 2026 | 4,603.00 | 4,603.00 | 4,578.53 | 4,603.00 | 4,586.88 | 0.28% | 574 |
| Mar 13, 2026 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | 4,573.92 | 0.46% | - |
| Mar 12, 2026 | 4,599.00 | 4,600.00 | 4,543.20 | 4,569.00 | 4,553.00 | -0.02% | 1,832 |
| Mar 11, 2026 | 4,570.00 | 4,594.89 | 4,570.00 | 4,570.00 | 4,553.99 | -0.85% | 1,069 |
| Mar 10, 2026 | 4,583.00 | 4,622.00 | 4,583.00 | 4,609.00 | 4,592.86 | 1.45% | 2,856 |
| Mar 9, 2026 | 4,539.00 | 4,559.91 | 4,517.00 | 4,543.00 | 4,527.09 | -0.44% | 2,399 |
| Mar 6, 2026 | 4,616.54 | 4,616.54 | 4,553.00 | 4,563.00 | 4,547.02 | -0.86% | 1,568 |
| Mar 5, 2026 | 4,653.00 | 4,672.30 | 4,609.87 | 4,602.50 | 4,586.38 | -1.09% | 1,207 |
| Mar 4, 2026 | 4,617.80 | 4,665.19 | 4,617.80 | 4,653.00 | 4,636.70 | 0.61% | 382 |
| Mar 3, 2026 | 4,588.00 | 4,665.90 | 4,588.00 | 4,625.00 | 4,608.80 | -2.69% | 1,240 |
| Mar 2, 2026 | 4,784.37 | 4,784.37 | 4,765.03 | 4,753.00 | 4,736.35 | -0.78% | 266 |
| Feb 27, 2026 | 4,784.00 | 4,807.00 | 4,783.00 | 4,790.50 | 4,773.72 | -0.04% | 3,373 |
| Feb 26, 2026 | 4,782.00 | 4,794.00 | 4,767.00 | 4,792.50 | 4,775.71 | 0.27% | 1,030 |
| Feb 25, 2026 | 4,794.00 | 4,796.60 | 4,789.00 | 4,779.50 | 4,762.76 | 0.49% | 719 |
| Feb 24, 2026 | 4,748.00 | 4,757.40 | 4,744.00 | 4,756.00 | 4,739.34 | -0.43% | 631 |
| Feb 23, 2026 | 4,794.29 | 4,794.29 | 4,764.50 | 4,776.50 | 4,759.77 | 0.26% | 150 |
| Feb 20, 2026 | 4,775.00 | 4,775.00 | 4,748.00 | 4,764.00 | 4,747.31 | 0.12% | 1,193 |
| Feb 19, 2026 | 4,748.00 | 4,769.00 | 4,748.00 | 4,758.50 | 4,741.83 | 0.60% | 2,922 |
| Feb 18, 2026 | 4,734.00 | 4,734.00 | 4,706.60 | 4,730.00 | 4,713.43 | 0.26% | 5,145 |
| Feb 17, 2026 | 4,708.00 | 4,734.11 | 4,691.87 | 4,717.50 | 4,700.98 | 1.03% | 3,436 |
| Feb 16, 2026 | 4,693.00 | 4,719.00 | 4,671.52 | 4,669.50 | 4,653.14 | 0.02% | 8,997 |
| Feb 13, 2026 | 4,696.00 | 4,696.00 | 4,664.00 | 4,668.50 | 4,652.15 | -0.82% | 5,886 |
| Feb 12, 2026 | 4,735.00 | 4,758.00 | 4,725.00 | 4,707.00 | 4,690.51 | -0.24% | 2,434 |
| Feb 11, 2026 | 4,695.00 | 4,718.00 | 4,695.00 | 4,718.50 | 4,701.97 | 0.45% | 1,903 |
| Feb 10, 2026 | 4,708.00 | 4,708.00 | 4,673.00 | 4,697.50 | 4,681.05 | 0.36% | 2,289 |
| Feb 9, 2026 | 4,686.00 | 4,686.00 | 4,686.00 | 4,680.50 | 4,664.11 | 0.47% | 220 |
| Feb 6, 2026 | 4,641.00 | 4,655.00 | 4,637.24 | 4,658.50 | 4,642.18 | 0.69% | 568 |
| Feb 5, 2026 | 4,652.00 | 4,652.00 | 4,649.36 | 4,626.50 | 4,610.30 | -0.27% | 106 |
| Feb 4, 2026 | 4,610.00 | 4,650.30 | 4,610.00 | 4,639.00 | 4,622.75 | 1.16% | 2,006 |
| Feb 3, 2026 | 4,590.00 | 4,598.00 | 4,570.67 | 4,586.00 | 4,569.94 | 0.66% | 2,358 |
| Feb 2, 2026 | 4,502.07 | 4,532.30 | 4,502.07 | 4,556.00 | 4,540.04 | 0.90% | 666 |
| Jan 30, 2026 | 4,484.60 | 4,484.60 | 4,484.60 | 4,515.50 | 4,499.68 | 0.43% | 115 |
| Jan 29, 2026 | 4,490.00 | 4,510.00 | 4,477.30 | 4,496.00 | 4,480.25 | 0.46% | 331 |
| Jan 28, 2026 | 4,467.00 | 4,489.50 | 4,456.00 | 4,475.50 | 4,459.82 | -0.36% | 3,070 |
| Jan 27, 2026 | 4,474.00 | 4,476.60 | 4,470.50 | 4,491.50 | 4,475.77 | 0.67% | 771 |
| Jan 26, 2026 | 4,449.00 | 4,449.00 | 4,449.00 | 4,461.50 | 4,445.87 | -0.01% | 8 |
| Jan 23, 2026 | 4,462.00 | 4,462.00 | 4,462.00 | 4,462.00 | 4,446.37 | -1.09% | - |
| Jan 22, 2026 | 4,487.50 | 4,487.50 | 4,487.50 | 4,511.00 | 4,495.20 | 0.77% | 335 |