First Trust Global Equity Income UCITS ETF (LON:GINC)
London · Delayed Price · Currency is GBP · Price in GBX 5,045.90
-0.10 (0.00%)
Sep 23, 2026, 10:16 AM GMT
LON:GINC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,045.85 | 5,045.85 | 5,045.85 | 5,045.85 | - | - | 400 |
| Sep 22, 2026 | 5,046.78 | 5,046.78 | 5,026.60 | 5,046.00 | 5,046.00 | -0.13% | 245 |
| Sep 21, 2026 | 5,015.00 | 5,063.71 | 5,015.00 | 5,052.50 | 5,052.50 | 0.54% | 3,023 |
| Sep 18, 2026 | 5,033.60 | 5,033.60 | 5,033.60 | 5,025.50 | 5,025.50 | -1.34% | 1 |
| Sep 17, 2026 | 5,080.00 | 5,080.00 | 5,080.00 | 5,093.50 | 5,093.50 | 0.73% | 190 |
| Sep 16, 2026 | 5,079.00 | 5,071.00 | 5,042.00 | 5,056.50 | 5,056.50 | -0.07% | 2,660 |
| Sep 15, 2026 | 5,053.45 | 5,044.00 | 5,044.00 | 5,060.00 | 5,060.00 | -0.44% | 1,052 |
| Sep 14, 2026 | 5,077.40 | 5,102.00 | 5,081.00 | 5,082.50 | 5,082.50 | 0.20% | 2,575 |
| Sep 11, 2026 | 5,084.00 | 5,107.70 | 5,055.15 | 5,072.50 | 5,072.50 | 0.56% | 14,997 |
| Sep 10, 2026 | 5,059.00 | 5,059.00 | 5,038.00 | 5,044.50 | 5,044.50 | -0.19% | 2,065 |
| Sep 9, 2026 | 5,084.90 | 5,069.00 | 5,069.00 | 5,054.00 | 5,054.00 | -1.08% | 1,036 |
| Sep 8, 2026 | 5,111.00 | 5,123.70 | 5,093.29 | 5,109.00 | 5,109.00 | -0.23% | 4,100 |
| Sep 7, 2026 | 5,141.00 | 5,145.00 | 5,140.10 | 5,121.00 | 5,121.00 | -1.33% | 4,141 |
| Sep 4, 2026 | 5,148.00 | 5,190.00 | 5,126.00 | 5,190.00 | 5,190.00 | 0.68% | 73 |
| Sep 3, 2026 | 5,158.10 | 5,159.00 | 5,158.10 | 5,155.00 | 5,155.00 | 0.90% | 356 |
| Sep 2, 2026 | 5,104.00 | 5,104.00 | 5,068.00 | 5,109.00 | 5,109.00 | 0.39% | 982 |
| Sep 1, 2026 | 5,112.00 | 5,075.02 | 5,058.00 | 5,089.00 | 5,089.00 | 0.46% | 92 |
| Aug 28, 2026 | 5,065.50 | 5,065.50 | 5,065.50 | 5,065.50 | 5,065.50 | 1.15% | 100 |
| Aug 27, 2026 | 5,008.00 | 5,008.00 | 5,008.00 | 5,008.00 | 5,008.00 | -1.69% | 1 |
| Aug 26, 2026 | 5,088.46 | 5,089.31 | 5,086.00 | 5,094.00 | 5,094.00 | 0.43% | 3,336 |
| Aug 25, 2026 | 5,084.71 | 5,084.71 | 5,063.30 | 5,072.00 | 5,072.00 | 0.29% | 2,081 |
| Aug 24, 2026 | 5,076.62 | 5,053.00 | 5,035.00 | 5,057.50 | 5,057.50 | 0.39% | 1,633 |
| Aug 21, 2026 | 5,031.87 | 5,059.00 | 5,040.00 | 5,038.00 | 5,038.00 | 3.15% | 1,204 |
| Aug 20, 2026 | 5,034.00 | 5,035.00 | 4,884.00 | 4,884.00 | 4,884.00 | -2.87% | 2,641 |
| Aug 19, 2026 | 5,015.00 | 5,042.00 | 4,993.51 | 5,028.50 | 5,028.50 | 0.43% | 53 |
| Aug 18, 2026 | 5,008.00 | 5,030.00 | 5,004.52 | 5,007.00 | 5,007.00 | -0.28% | 232 |
| Aug 17, 2026 | 5,027.00 | 5,039.35 | 5,027.00 | 5,021.00 | 5,021.00 | -0.09% | 228 |
| Aug 14, 2026 | 5,047.00 | 5,043.00 | 5,013.52 | 5,025.50 | 5,025.50 | 0.16% | 422 |
| Aug 13, 2026 | 5,007.87 | 5,010.00 | 5,010.00 | 5,017.50 | 5,017.50 | 0.06% | 19 |
| Aug 12, 2026 | 5,024.00 | 5,049.01 | 5,004.54 | 5,014.50 | 5,014.50 | -0.37% | 4,849 |
| Aug 11, 2026 | 5,027.13 | 5,040.48 | 5,018.52 | 5,033.00 | 5,033.00 | 0.24% | 1,297 |
| Aug 10, 2026 | 5,032.00 | 5,046.00 | 5,032.00 | 5,021.00 | 5,021.00 | -0.26% | 6,939 |
| Aug 7, 2026 | 5,043.00 | 5,055.00 | 5,043.00 | 5,034.00 | 5,034.00 | 0.06% | 1,296 |
| Aug 6, 2026 | 5,047.00 | 5,047.00 | 5,044.94 | 5,031.00 | 5,031.00 | 0.45% | 1,022 |
| Aug 5, 2026 | 5,028.00 | 5,035.86 | 5,012.00 | 5,008.50 | 5,008.50 | -0.19% | 1,150 |
| Aug 4, 2026 | 5,018.00 | 5,029.86 | 5,015.15 | 5,018.00 | 5,018.00 | 0.14% | 1,977 |
| Aug 3, 2026 | 5,000.00 | 5,011.66 | 5,000.00 | 5,011.00 | 5,011.00 | 0.95% | 1,376 |
| Jul 31, 2026 | 4,956.00 | 4,988.00 | 4,944.34 | 4,964.00 | 4,964.00 | -0.28% | 806 |
| Jul 30, 2026 | 4,986.27 | 4,987.50 | 4,971.00 | 4,978.00 | 4,978.00 | -0.39% | 432 |
| Jul 29, 2026 | 5,009.00 | 5,023.58 | 4,998.00 | 4,997.50 | 4,997.50 | -0.32% | 735 |
| Jul 28, 2026 | 4,990.51 | 5,017.60 | 4,975.75 | 5,013.50 | 5,013.50 | 1.02% | 2,615 |
| Jul 27, 2026 | 4,969.00 | 4,969.00 | 4,933.09 | 4,963.00 | 4,963.00 | 0.66% | 212 |
| Jul 24, 2026 | 4,930.50 | 4,930.50 | 4,930.50 | 4,930.50 | 4,930.50 | 1.10% | - |
| Jul 23, 2026 | 4,906.00 | 4,906.00 | 4,906.00 | 4,877.00 | 4,877.00 | -0.84% | 94 |
| Jul 22, 2026 | 4,921.03 | 4,921.03 | 4,921.03 | 4,918.50 | 4,918.50 | 0.93% | 500 |
| Jul 21, 2026 | 4,872.80 | 4,872.80 | 4,872.80 | 4,873.00 | 4,873.00 | 0.59% | 303 |
| Jul 20, 2026 | 4,863.00 | 4,863.00 | 4,831.00 | 4,844.50 | 4,844.50 | -0.21% | 1,934 |
| Jul 17, 2026 | 4,853.00 | 4,861.24 | 4,853.00 | 4,854.50 | 4,854.50 | 0.42% | 505 |
| Jul 16, 2026 | 4,824.30 | 4,824.30 | 4,802.00 | 4,834.00 | 4,834.00 | 0.47% | 4,450 |
| Jul 15, 2026 | 4,829.06 | 4,837.61 | 4,821.40 | 4,811.50 | 4,811.50 | -0.56% | 591 |