Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

First Trust Clo (0INZ) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2026 (Fri) 164.25 164.25 164.25 164.25 121
27th Aug 2026 (Thu) 164.25 164.25 164.25 164.25 233
26th Aug 2026 (Wed) 136.60 136.60 136.60 136.60 135
25th Aug 2026 (Tue) 136.60 136.60 136.60 136.60 37
24th Aug 2026 (Mon) 136.60 136.60 136.60 136.60 78
21st Aug 2026 (Fri) 136.60 136.60 136.60 136.60 6
20th Aug 2026 (Thu) 136.60 136.60 136.60 136.60 42
19th Aug 2026 (Wed) 136.60 136.60 136.60 136.60 44
18th Aug 2026 (Tue) 136.60 136.60 136.60 136.60 25
17th Aug 2026 (Mon) 136.60 136.60 136.60 136.60 120
14th Aug 2026 (Fri) 136.60 136.60 136.60 136.60 477
13th Aug 2026 (Thu) 136.60 136.60 136.60 136.60 55
12th Aug 2026 (Wed) 136.60 136.60 136.60 136.60 37
11th Aug 2026 (Tue) 136.60 136.60 136.60 136.60 111
10th Aug 2026 (Mon) 136.60 136.60 136.60 136.60 223
7th Aug 2026 (Fri) 136.60 136.60 136.60 136.60 44
6th Aug 2026 (Thu) 136.60 136.60 136.60 136.60 28
5th Aug 2026 (Wed) 136.60 136.60 136.60 136.60 151
4th Aug 2026 (Tue) 136.60 136.60 136.60 136.60 18
3rd Aug 2026 (Mon) 136.60 136.60 136.60 136.60 80
31st Jul 2026 (Fri) 136.60 136.60 136.60 136.60 79
30th Jul 2026 (Thu) 136.60 136.60 136.60 136.60 13
29th Jul 2026 (Wed) 136.60 136.60 136.60 136.60 54
28th Jul 2026 (Tue) 136.60 136.60 136.60 136.60 68
27th Jul 2026 (Mon) 127.27298 127.27298 127.27298 127.27298 54
24th Jul 2026 (Fri) 127.27298 127.27298 127.27298 127.27298 30
23rd Jul 2026 (Thu) 127.27298 127.27298 127.27298 127.27298 127
22nd Jul 2026 (Wed) 127.27298 127.27298 127.27298 127.27298 2
21st Jul 2026 (Tue) 127.27298 127.27298 127.27298 127.27298 11
20th Jul 2026 (Mon) 127.27298 127.27298 127.27298 127.27298 62
17th Jul 2026 (Fri) 127.27298 127.27298 127.27298 127.27298 34
16th Jul 2026 (Thu) 127.27298 127.27298 127.27298 127.27298 46
15th Jul 2026 (Wed) 127.27298 127.27298 127.27298 127.27298 60
14th Jul 2026 (Tue) 127.27298 127.27298 127.27298 127.27298 67
13th Jul 2026 (Mon) 127.27298 127.27298 127.27298 127.27298 101
10th Jul 2026 (Fri) 127.27298 127.27298 127.27298 127.27298 80
9th Jul 2026 (Thu) 127.27298 127.27298 127.27298 127.27298 79
8th Jul 2026 (Wed) 127.27298 127.27298 127.27298 127.27298 1,855
7th Jul 2026 (Tue) 127.27298 127.27298 127.27298 127.27298 1,740
6th Jul 2026 (Mon) 127.27298 127.27298 127.27298 127.27298 1,345
3rd Jul 2026 (Fri) 127.27298 127.27298 127.27298 127.27298 0
2nd Jul 2026 (Thu) 127.27298 127.27298 127.27298 127.27298 190
1st Jul 2026 (Wed) 127.27298 127.27298 127.27298 127.27298 706
30th Jun 2026 (Tue) 127.27298 127.27298 127.27298 127.27298 1,750
FTSE 100 Latest
Value10,824.26
Change31.72