First Trust Nasdaq Clean Edge Global Water UCITS ETF (LON:H2O)
London · Delayed Price · Currency is GBP · Price in GBX 1,487.50
+14.20 (0.96%)
Last updated: Sep 22, 2026, 2:19 PM GMT
LON:H2O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,481.70 | 1,490.00 | 1,481.70 | 1,487.50 | 1,487.50 | 0.96% | 613 |
| Sep 21, 2026 | 1,469.20 | 1,471.60 | 1,471.60 | 1,473.30 | 1,473.30 | 0.53% | 1,432 |
| Sep 18, 2026 | 1,473.48 | 1,473.48 | 1,466.60 | 1,465.50 | 1,465.50 | -0.57% | 1,846 |
| Sep 17, 2026 | 1,471.60 | 1,471.60 | 1,471.60 | 1,473.90 | 1,473.90 | 0.29% | 17 |
| Sep 16, 2026 | 1,469.60 | 1,469.60 | 1,469.60 | 1,469.60 | 1,469.60 | 1.27% | - |
| Sep 15, 2026 | 1,442.01 | 1,452.60 | 1,442.01 | 1,451.20 | 1,451.20 | 0.17% | 1,764 |
| Sep 14, 2026 | 1,453.00 | 1,453.60 | 1,453.00 | 1,448.80 | 1,448.80 | -0.43% | 11 |
| Sep 11, 2026 | 1,458.60 | 1,456.40 | 1,456.40 | 1,455.10 | 1,455.10 | 0.26% | 415 |
| Sep 10, 2026 | 1,461.53 | 1,461.53 | 1,458.20 | 1,451.30 | 1,451.30 | -0.98% | 468 |
| Sep 9, 2026 | 1,483.78 | 1,483.78 | 1,468.80 | 1,465.60 | 1,465.60 | -1.35% | 110 |
| Sep 8, 2026 | 1,485.60 | 1,485.60 | 1,485.60 | 1,485.60 | 1,485.60 | -0.46% | - |
| Sep 7, 2026 | 1,493.00 | 1,493.00 | 1,493.00 | 1,492.40 | 1,492.40 | -0.11% | 17 |
| Sep 4, 2026 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 0.08% | - |
| Sep 3, 2026 | 1,487.00 | 1,487.00 | 1,487.00 | 1,492.80 | 1,492.80 | 0.24% | 3 |
| Sep 2, 2026 | 1,475.66 | 1,479.50 | 1,475.66 | 1,489.30 | 1,489.30 | 0.07% | 60 |
| Sep 1, 2026 | 1,490.80 | 1,492.80 | 1,487.00 | 1,488.20 | 1,488.20 | -1.31% | 6 |
| Aug 28, 2026 | 1,517.80 | 1,520.40 | 1,517.80 | 1,508.00 | 1,508.00 | -0.46% | 36 |
| Aug 27, 2026 | 1,519.80 | 1,519.80 | 1,519.72 | 1,514.90 | 1,514.90 | -0.47% | 171 |
| Aug 26, 2026 | 1,512.80 | 1,518.40 | 1,511.80 | 1,522.00 | 1,522.00 | 0.72% | 170 |
| Aug 25, 2026 | 1,515.55 | 1,519.00 | 1,509.60 | 1,511.10 | 1,511.10 | 0.15% | 22 |
| Aug 24, 2026 | 1,512.49 | 1,512.49 | 1,508.36 | 1,508.90 | 1,508.90 | 0.05% | 2,720 |
| Aug 21, 2026 | 1,502.04 | 1,502.04 | 1,502.04 | 1,508.20 | 1,508.20 | - | 33 |
| Aug 20, 2026 | 1,512.48 | 1,512.48 | 1,510.20 | 1,508.20 | 1,508.20 | -0.28% | 39 |
| Aug 19, 2026 | 1,494.20 | 1,494.20 | 1,494.20 | 1,512.40 | 1,512.40 | 0.49% | 15 |
| Aug 18, 2026 | 1,518.26 | 1,518.26 | 1,518.26 | 1,505.10 | 1,505.10 | -0.98% | 195 |
| Aug 17, 2026 | 1,537.20 | 1,537.20 | 1,537.20 | 1,520.00 | 1,520.00 | -0.99% | 11 |
| Aug 14, 2026 | 1,535.20 | 1,535.20 | 1,535.20 | 1,535.20 | 1,535.20 | -0.22% | - |
| Aug 13, 2026 | 1,547.60 | 1,547.60 | 1,547.04 | 1,538.60 | 1,538.60 | -0.45% | 25 |
| Aug 12, 2026 | 1,558.12 | 1,558.12 | 1,558.12 | 1,545.60 | 1,545.60 | -0.37% | 142 |
| Aug 11, 2026 | 1,551.40 | 1,551.40 | 1,551.40 | 1,551.40 | 1,551.40 | -0.53% | - |
| Aug 10, 2026 | 1,569.14 | 1,569.14 | 1,565.60 | 1,559.70 | 1,559.70 | -1.14% | 115 |
| Aug 7, 2026 | 1,576.22 | 1,576.22 | 1,576.22 | 1,577.70 | 1,577.70 | -0.21% | 473 |
| Aug 6, 2026 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.18% | - |
| Aug 5, 2026 | 1,582.54 | 1,582.54 | 1,582.54 | 1,578.20 | 1,578.20 | 1.46% | 461 |
| Aug 4, 2026 | 1,539.20 | 1,539.20 | 1,539.20 | 1,555.50 | 1,555.50 | 1.40% | 2 |
| Aug 3, 2026 | 1,528.45 | 1,528.45 | 1,528.45 | 1,534.00 | 1,534.00 | 1.56% | 105 |
| Jul 31, 2026 | 1,518.60 | 1,518.60 | 1,518.60 | 1,510.40 | 1,510.40 | 0.11% | 10 |
| Jul 30, 2026 | 1,508.80 | 1,508.80 | 1,508.80 | 1,508.80 | 1,508.80 | -1.69% | - |
| Jul 29, 2026 | 1,552.00 | 1,552.00 | 1,552.00 | 1,534.70 | 1,534.70 | -1.42% | 533 |
| Jul 28, 2026 | 1,524.80 | 1,540.60 | 1,524.80 | 1,556.80 | 1,556.80 | 2.25% | 3,044 |
| Jul 27, 2026 | 1,526.40 | 1,526.40 | 1,526.40 | 1,522.60 | 1,522.60 | 0.09% | 4 |
| Jul 24, 2026 | 1,513.40 | 1,513.40 | 1,513.40 | 1,521.30 | 1,521.30 | 1.24% | 68 |
| Jul 23, 2026 | 1,502.70 | 1,502.70 | 1,502.70 | 1,502.70 | 1,502.70 | -0.17% | - |
| Jul 22, 2026 | 1,503.40 | 1,503.40 | 1,503.40 | 1,505.30 | 1,505.30 | -0.11% | 3 |
| Jul 21, 2026 | 1,515.20 | 1,515.20 | 1,505.09 | 1,507.00 | 1,507.00 | -0.16% | 36 |
| Jul 20, 2026 | 1,520.60 | 1,520.82 | 1,519.60 | 1,509.40 | 1,509.40 | -1.51% | 367 |
| Jul 17, 2026 | 1,532.50 | 1,532.50 | 1,532.50 | 1,532.50 | 1,532.50 | 0.23% | - |
| Jul 16, 2026 | 1,506.60 | 1,506.60 | 1,498.20 | 1,529.00 | 1,529.00 | 1.01% | 259 |
| Jul 15, 2026 | 1,513.70 | 1,513.70 | 1,513.70 | 1,513.70 | 1,513.70 | -0.61% | - |
| Jul 14, 2026 | 1,525.20 | 1,525.20 | 1,519.40 | 1,523.00 | 1,523.00 | 0.26% | 1,736 |