First Trust Global Funds Public Limited Company First Trust Cboe Vest S&P 500 Dividend Aristocrats (LON:KNG)
London · Delayed Price · Currency is GBP · Price in GBX 1,533.60
+2.00 (0.13%)
Last updated: Sep 22, 2026, 3:16 PM GMT
LON:KNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,527.40 | 1,533.60 | 1,524.40 | 1,533.60 | 1,533.60 | 0.13% | 777 |
| Sep 21, 2026 | 1,538.20 | 1,536.60 | 1,526.80 | 1,531.60 | 1,531.60 | 0.41% | 2,560 |
| Sep 18, 2026 | 1,520.60 | 1,535.40 | 1,528.20 | 1,525.30 | 1,525.30 | 1.01% | 353 |
| Sep 17, 2026 | 1,544.60 | 1,543.60 | 1,510.00 | 1,510.00 | 1,510.00 | -1.69% | 511 |
| Sep 16, 2026 | 1,528.20 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 0.68% | 90 |
| Sep 15, 2026 | 1,534.80 | 1,536.40 | 1,530.40 | 1,525.70 | 1,525.70 | -0.63% | 509 |
| Sep 14, 2026 | 1,516.60 | 1,543.00 | 1,535.20 | 1,535.30 | 1,535.30 | 1.09% | 403 |
| Sep 11, 2026 | 1,527.60 | 1,532.60 | 1,514.40 | 1,518.80 | 1,518.80 | -0.17% | 632 |
| Sep 10, 2026 | 1,537.00 | 1,533.00 | 1,523.40 | 1,521.40 | 1,521.40 | -0.69% | 693 |
| Sep 9, 2026 | 1,541.60 | 1,544.60 | 1,533.40 | 1,531.90 | 1,531.90 | -0.60% | 445 |
| Sep 8, 2026 | 1,559.80 | 1,561.40 | 1,540.40 | 1,541.10 | 1,541.10 | -0.70% | 3,735 |
| Sep 7, 2026 | 1,552.20 | 1,557.80 | 1,552.60 | 1,551.90 | 1,551.90 | -0.42% | 311 |
| Sep 4, 2026 | 1,572.20 | 1,572.80 | 1,558.40 | 1,558.40 | 1,558.40 | -0.65% | 218 |
| Sep 3, 2026 | 1,570.20 | 1,578.60 | 1,560.00 | 1,568.60 | 1,568.60 | 0.01% | 196 |
| Sep 2, 2026 | 1,560.80 | 1,568.20 | 1,553.20 | 1,568.40 | 1,568.40 | 0.40% | 373 |
| Sep 1, 2026 | 1,567.20 | 1,569.60 | 1,555.00 | 1,562.20 | 1,562.20 | -0.48% | 508 |
| Aug 28, 2026 | 1,569.60 | 1,578.40 | 1,568.60 | 1,569.80 | 1,569.80 | -0.15% | 357 |
| Aug 27, 2026 | 1,584.20 | 1,584.20 | 1,563.80 | 1,572.10 | 1,572.10 | -0.23% | 330 |
| Aug 26, 2026 | 1,570.60 | 1,582.80 | 1,560.80 | 1,575.70 | 1,575.70 | 0.28% | 780 |
| Aug 25, 2026 | 1,589.80 | 1,586.80 | 1,569.20 | 1,571.30 | 1,571.30 | -0.39% | 1,489 |
| Aug 24, 2026 | 1,571.60 | 1,575.00 | 1,570.00 | 1,577.40 | 1,577.40 | 0.29% | 188 |
| Aug 21, 2026 | 1,568.60 | 1,575.00 | 1,569.00 | 1,572.90 | 1,572.90 | -0.14% | 541 |
| Aug 20, 2026 | 1,597.00 | 1,587.60 | 1,578.80 | 1,586.00 | 1,575.06 | -0.45% | 512 |
| Aug 19, 2026 | 1,580.60 | 1,606.00 | 1,574.40 | 1,593.20 | 1,582.21 | 0.71% | 332 |
| Aug 18, 2026 | 1,571.40 | 1,589.80 | 1,566.40 | 1,582.00 | 1,571.08 | 0.69% | 932 |
| Aug 17, 2026 | 1,595.00 | 1,598.60 | 1,576.00 | 1,571.20 | 1,560.36 | -0.98% | 438 |
| Aug 14, 2026 | 1,594.20 | 1,598.00 | 1,587.00 | 1,586.70 | 1,575.75 | 0.16% | 352 |
| Aug 13, 2026 | 1,593.20 | 1,595.40 | 1,585.80 | 1,584.20 | 1,573.27 | 0.08% | 807 |
| Aug 12, 2026 | 1,581.00 | 1,596.40 | 1,580.60 | 1,583.00 | 1,572.08 | -0.13% | 296 |
| Aug 11, 2026 | 1,592.20 | 1,596.20 | 1,592.20 | 1,585.00 | 1,574.06 | 0.09% | 839 |
| Aug 10, 2026 | 1,594.40 | 1,598.20 | 1,578.60 | 1,583.60 | 1,572.67 | -0.15% | 469 |
| Aug 7, 2026 | 1,593.80 | 1,595.40 | 1,583.80 | 1,586.00 | 1,575.06 | -0.04% | 435 |
| Aug 6, 2026 | 1,595.40 | 1,597.20 | 1,585.80 | 1,586.60 | 1,575.65 | 0.08% | 166 |
| Aug 5, 2026 | 1,594.60 | 1,600.40 | 1,586.40 | 1,585.30 | 1,574.36 | 0.67% | 306 |
| Aug 4, 2026 | 1,578.20 | 1,581.60 | 1,562.00 | 1,574.70 | 1,563.83 | 0.28% | 1,647 |
| Aug 3, 2026 | 1,574.40 | 1,582.20 | 1,561.80 | 1,570.30 | 1,559.46 | 0.87% | 726 |
| Jul 31, 2026 | 1,574.80 | 1,578.20 | 1,551.00 | 1,556.80 | 1,546.06 | 0.15% | 253 |
| Jul 30, 2026 | 1,607.80 | 1,608.40 | 1,561.20 | 1,554.50 | 1,543.77 | -3.81% | 472 |
| Jul 29, 2026 | 1,630.60 | 1,634.00 | 1,606.00 | 1,616.00 | 1,604.85 | -0.24% | 172 |
| Jul 28, 2026 | 1,578.60 | 1,625.80 | 1,577.00 | 1,619.90 | 1,608.72 | 1.75% | 1,289 |
| Jul 27, 2026 | 1,587.80 | 1,600.00 | 1,576.40 | 1,592.10 | 1,581.11 | 1.25% | 1,513 |
| Jul 24, 2026 | 1,560.00 | 1,573.60 | 1,555.60 | 1,572.50 | 1,561.65 | 0.96% | 2,036 |
| Jul 23, 2026 | 1,556.00 | 1,561.20 | 1,551.80 | 1,557.50 | 1,546.75 | 0.31% | 62 |
| Jul 22, 2026 | 1,553.60 | 1,562.00 | 1,546.40 | 1,552.70 | 1,541.99 | 0.43% | 81 |
| Jul 21, 2026 | 1,589.00 | 1,591.20 | 1,544.80 | 1,546.00 | 1,535.33 | -0.09% | 240 |
| Jul 20, 2026 | 1,553.00 | 1,575.40 | 1,549.20 | 1,558.30 | 1,536.65 | -1.67% | 290 |
| Jul 17, 2026 | 1,577.00 | 1,604.20 | 1,561.80 | 1,584.70 | 1,562.69 | 0.92% | 2,470 |
| Jul 16, 2026 | 1,541.40 | 1,573.00 | 1,534.00 | 1,570.20 | 1,548.39 | 1.06% | 132 |
| Jul 15, 2026 | 1,568.00 | 1,569.80 | 1,550.80 | 1,553.70 | 1,532.12 | -0.55% | 520 |
| Jul 14, 2026 | 1,573.00 | 1,584.40 | 1,558.80 | 1,562.30 | 1,540.60 | -0.88% | 241 |