First Trust Vest Nasdaq-100 Moderate Buffer UCITS ETF (LON:SEPQ)
London · Delayed Price · Currency is GBP · Price in GBX 1,923.70
+34.50 (1.83%)
At close: Sep 23, 2026
LON:SEPQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,932.00 | 1,932.00 | 1,932.00 | 1,923.70 | 1,923.70 | 1.83% | 650 |
| Sep 22, 2026 | 1,910.40 | 1,913.20 | 1,910.40 | 1,889.20 | 1,889.20 | -0.83% | 3,085 |
| Sep 21, 2026 | 1,893.40 | 1,893.40 | 1,893.40 | 1,905.00 | 1,905.00 | 1.03% | 396 |
| Sep 18, 2026 | 1,885.60 | 1,885.60 | 1,885.60 | 1,885.60 | 1,885.60 | -0.10% | - |
| Sep 17, 2026 | 1,887.40 | 1,887.40 | 1,887.40 | 1,887.40 | 1,887.40 | 0.81% | - |
| Sep 16, 2026 | 1,868.60 | 1,868.60 | 1,868.60 | 1,872.20 | 1,872.20 | 0.27% | 500 |
| Sep 15, 2026 | 1,867.10 | 1,867.10 | 1,867.10 | 1,867.10 | 1,867.10 | -0.03% | - |
| Sep 14, 2026 | 1,867.60 | 1,867.60 | 1,867.60 | 1,867.60 | 1,867.60 | 0.63% | - |
| Sep 11, 2026 | 1,856.80 | 1,856.80 | 1,856.80 | 1,855.90 | 1,855.90 | -0.14% | 500 |
| Sep 10, 2026 | 1,858.50 | 1,858.50 | 1,858.50 | 1,858.50 | 1,858.50 | 0.10% | - |
| Sep 9, 2026 | 1,856.70 | 1,856.70 | 1,856.70 | 1,856.70 | 1,856.70 | 0.03% | - |
| Sep 8, 2026 | 1,856.20 | 1,856.20 | 1,856.20 | 1,856.20 | 1,856.20 | -0.04% | - |
| Sep 7, 2026 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | -0.08% | - |
| Sep 4, 2026 | 1,858.40 | 1,858.40 | 1,858.40 | 1,858.40 | 1,858.40 | 0.23% | - |
| Sep 3, 2026 | 1,854.10 | 1,854.10 | 1,854.10 | 1,854.10 | 1,854.10 | -0.10% | - |
| Sep 2, 2026 | 1,856.00 | 1,856.00 | 1,856.00 | 1,856.00 | 1,856.00 | 0.06% | - |
| Sep 1, 2026 | 1,854.80 | 1,854.80 | 1,854.80 | 1,854.80 | 1,854.80 | 0.31% | - |
| Aug 28, 2026 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 0.31% | 500 |
| Aug 27, 2026 | 1,843.20 | 1,843.20 | 1,843.20 | 1,843.20 | 1,843.20 | 0.15% | - |
| Aug 26, 2026 | 1,837.06 | 1,837.06 | 1,837.06 | 1,840.50 | 1,840.50 | 0.45% | 26 |
| Aug 25, 2026 | 1,832.20 | 1,832.20 | 1,832.20 | 1,832.20 | 1,832.20 | 0.08% | - |
| Aug 24, 2026 | 1,830.70 | 1,830.70 | 1,830.70 | 1,830.70 | 1,830.70 | -0.02% | - |
| Aug 21, 2026 | 1,831.10 | 1,831.10 | 1,831.10 | 1,831.10 | 1,831.10 | 0.02% | - |
| Aug 20, 2026 | 1,830.70 | 1,830.70 | 1,830.70 | 1,830.70 | 1,830.70 | -0.29% | - |
| Aug 19, 2026 | 1,836.10 | 1,836.10 | 1,836.10 | 1,836.10 | 1,836.10 | -0.56% | - |
| Aug 18, 2026 | 1,846.50 | 1,846.50 | 1,846.50 | 1,846.50 | 1,846.50 | 0.04% | - |
| Aug 17, 2026 | 1,845.70 | 1,845.70 | 1,845.70 | 1,845.70 | 1,845.70 | 0.02% | - |
| Aug 14, 2026 | 1,845.30 | 1,845.30 | 1,845.30 | 1,845.30 | 1,845.30 | -0.33% | - |
| Aug 13, 2026 | 1,851.50 | 1,851.50 | 1,851.50 | 1,851.50 | 1,851.50 | 0.28% | - |
| Aug 12, 2026 | 1,846.30 | 1,846.30 | 1,846.30 | 1,846.30 | 1,846.30 | 0.07% | - |
| Aug 11, 2026 | 1,845.10 | 1,845.10 | 1,845.10 | 1,845.10 | 1,845.10 | 0.12% | - |
| Aug 10, 2026 | 1,842.80 | 1,842.80 | 1,842.80 | 1,842.80 | 1,842.80 | -0.01% | - |
| Aug 7, 2026 | 1,841.00 | 1,841.00 | 1,841.00 | 1,843.00 | 1,843.00 | -0.24% | 500 |
| Aug 6, 2026 | 1,842.60 | 1,842.60 | 1,842.60 | 1,847.40 | 1,847.40 | 0.11% | 372 |
| Aug 5, 2026 | 1,845.30 | 1,845.30 | 1,845.30 | 1,845.30 | 1,845.30 | 0.06% | - |
| Aug 4, 2026 | 1,844.20 | 1,844.20 | 1,844.20 | 1,844.20 | 1,844.20 | 0.59% | - |
| Aug 3, 2026 | 1,833.30 | 1,833.30 | 1,833.30 | 1,833.30 | 1,833.30 | 0.92% | - |
| Jul 31, 2026 | 1,816.50 | 1,816.50 | 1,816.50 | 1,816.50 | 1,816.50 | 0.34% | - |
| Jul 30, 2026 | 1,810.40 | 1,810.40 | 1,810.40 | 1,810.40 | 1,810.40 | -0.96% | - |
| Jul 29, 2026 | 1,827.90 | 1,827.90 | 1,827.90 | 1,827.90 | 1,827.90 | -0.26% | - |
| Jul 28, 2026 | 1,832.70 | 1,832.70 | 1,832.70 | 1,832.70 | 1,832.70 | 0.02% | - |
| Jul 27, 2026 | 1,832.30 | 1,832.30 | 1,832.30 | 1,832.30 | 1,832.30 | -0.03% | - |
| Jul 24, 2026 | 1,834.06 | 1,834.06 | 1,834.06 | 1,832.90 | 1,832.90 | -0.53% | 47 |
| Jul 23, 2026 | 1,842.60 | 1,842.60 | 1,842.60 | 1,842.60 | 1,842.60 | 0.09% | - |
| Jul 22, 2026 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 0.21% | - |
| Jul 21, 2026 | 1,837.20 | 1,837.20 | 1,837.20 | 1,837.20 | 1,837.20 | 0.58% | - |
| Jul 20, 2026 | 1,826.60 | 1,826.60 | 1,826.60 | 1,826.60 | 1,826.60 | 0.28% | - |
| Jul 17, 2026 | 1,821.50 | 1,821.50 | 1,821.50 | 1,821.50 | 1,821.50 | -0.27% | - |
| Jul 16, 2026 | 1,826.50 | 1,826.50 | 1,826.50 | 1,826.50 | 1,826.50 | -0.03% | - |
| Jul 15, 2026 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | -0.61% | - |