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 Rba (DGLO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 22.12 23.0241 22.12 23.0241 0
5th Feb 2026 (Thu) 22.12 22.3354 22.12 22.3354 0
4th Feb 2026 (Wed) 22.12 22.4436 22.12 22.4436 0
3rd Feb 2026 (Tue) 22.12 22.2429 22.12 22.2429 0
2nd Feb 2026 (Mon) 22.12 22.12 21.9505 21.9505 0
30th Jan 2026 (Fri) 22.12 22.12 21.8012 21.8012 0
29th Jan 2026 (Thu) 22.12 22.12 21.87 21.87 0
28th Jan 2026 (Wed) 22.12 22.12 21.9901 21.9901 0
27th Jan 2026 (Tue) 22.12 22.12 21.9901 21.9901 0
26th Jan 2026 (Mon) 22.12 22.12 21.93 21.93 0
23rd Jan 2026 (Fri) 22.12 22.12 22.12 22.0083 103
22nd Jan 2026 (Thu) 21.87 22.1165 21.87 22.1165 0
21st Jan 2026 (Wed) 21.87 22.1377 21.87 22.1377 0
20th Jan 2026 (Tue) 21.87 21.87 21.6817 21.6817 0
19th Jan 2026 (Mon) 21.87 22.092 21.87 22.092 0
16th Jan 2026 (Fri) 21.87 22.092 21.87 22.092 0
15th Jan 2026 (Thu) 21.87 22.10 21.87 22.10 0
14th Jan 2026 (Wed) 21.87 21.89 21.87 21.8906 1,125
13th Jan 2026 (Tue) 20.57 21.6961 20.57 21.6961 0
12th Jan 2026 (Mon) 20.57 21.6961 20.57 21.6961 0
9th Jan 2026 (Fri) 20.57 21.6363 20.57 21.6363 0
8th Jan 2026 (Thu) 20.57 21.3772 20.57 21.3772 0
7th Jan 2026 (Wed) 20.57 20.9324 20.57 20.9324 0
6th Jan 2026 (Tue) 20.57 21.2349 20.57 21.2349 0
5th Jan 2026 (Mon) 20.57 21.1074 20.57 21.1074 0
2nd Jan 2026 (Fri) 20.57 20.7199 20.57 20.7199 0
1st Jan 2026 (Thu) 20.57 20.57 20.57 20.3653 2
31st Dec 2025 (Wed) 20.57 20.57 20.57 20.3653 2
30th Dec 2025 (Tue) 20.14 20.579 20.14 20.579 2
29th Dec 2025 (Mon) 20.14 20.6396 20.14 20.6396 0
26th Dec 2025 (Fri) 20.14 20.6788 20.14 20.6788 0
25th Dec 2025 (Thu) 20.14 20.7119 20.14 20.7119 0
24th Dec 2025 (Wed) 20.14 20.7119 20.14 20.7119 0
23rd Dec 2025 (Tue) 20.14 20.6934 20.14 20.6934 0
22nd Dec 2025 (Mon) 20.14 20.6938 20.14 20.6938 0
19th Dec 2025 (Fri) 20.14 20.4503 20.14 20.4503 0
18th Dec 2025 (Thu) 20.14 20.4173 20.14 20.4173 0
17th Dec 2025 (Wed) 20.14 20.4266 20.14 20.4266 0
16th Dec 2025 (Tue) 20.14 20.4679 20.14 20.4679 0
15th Dec 2025 (Mon) 20.14 20.7034 20.14 20.7034 0
12th Dec 2025 (Fri) 20.14 20.823 20.14 20.823 0
11th Dec 2025 (Thu) 20.14 21.0288 20.14 21.0288 1
10th Dec 2025 (Wed) 20.14 20.8494 20.14 20.8494 0
9th Dec 2025 (Tue) 20.14 20.4027 20.14 20.4027 0
8th Dec 2025 (Mon) 20.14 20.4563 20.14 20.4563 0
FTSE 100 Latest
Value10,369.75
Change60.53