UK markets closed
NIKKEI 225
26,547.05 +119.40 (+0.45%) HANG SENG
19,950.21 +51.44 (+0.26%) CRUDE OIL
113.80 -0.40 (-0.35%) GOLD FUTURES
1,823.00 +9.00 (+0.50%) DOW
32,223.42 +26.76 (+0.08%) BTC-GBP
24,419.81 -1,000.15 (-3.93%)
Fundsmith Emerging Equities Trust Plc (FEET.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 06:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2022 | 1,126.94 | 1,126.94 | 1,100.00 | 1,120.00 | 1,120.00 | 113,759 |
| 13 May 2022 | 1,140.00 | 1,140.00 | 1,110.00 | 1,120.00 | 1,120.00 | 40,939 |
| 12 May 2022 | 1,115.00 | 1,129.63 | 1,100.00 | 1,115.00 | 1,115.00 | 41,421 |
| 11 May 2022 | 1,120.00 | 1,130.00 | 1,116.20 | 1,120.00 | 1,120.00 | 20,094 |
| 10 May 2022 | 1,125.00 | 1,136.86 | 1,120.00 | 1,130.00 | 1,130.00 | 13,691 |
| 09 May 2022 | 1,160.00 | 1,160.00 | 1,115.00 | 1,130.00 | 1,130.00 | 34,309 |
| 06 May 2022 | 1,155.00 | 1,165.00 | 1,140.00 | 1,155.00 | 1,155.00 | 36,267 |
| 05 May 2022 | 1,160.00 | 1,171.18 | 1,155.00 | 1,160.00 | 1,160.00 | 44,502 |
| 04 May 2022 | 1,160.00 | 1,190.00 | 1,160.00 | 1,175.00 | 1,175.00 | 32,411 |
| 03 May 2022 | 1,170.00 | 1,190.00 | 1,165.00 | 1,180.00 | 1,180.00 | 33,849 |
| 29 Apr 2022 | 1,180.00 | 1,185.00 | 1,165.40 | 1,180.00 | 1,180.00 | 48,768 |
| 28 Apr 2022 | 1,160.00 | 1,170.00 | 1,141.75 | 1,165.00 | 1,165.00 | 28,666 |
| 27 Apr 2022 | 1,155.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,160.00 | 21,792 |
| 26 Apr 2022 | 1,155.00 | 1,165.00 | 1,145.00 | 1,145.00 | 1,145.00 | 50,289 |
| 25 Apr 2022 | 1,130.00 | 1,155.00 | 1,130.00 | 1,145.00 | 1,145.00 | 42,836 |
| 22 Apr 2022 | 1,160.00 | 1,165.00 | 1,150.00 | 1,155.00 | 1,155.00 | 23,480 |
| 21 Apr 2022 | 1,160.00 | 1,185.00 | 1,155.72 | 1,160.00 | 1,160.00 | 28,546 |
| 20 Apr 2022 | 1,175.00 | 1,190.00 | 1,165.00 | 1,165.00 | 1,165.00 | 21,066 |
| 19 Apr 2022 | 1,160.00 | 1,189.00 | 1,155.00 | 1,185.00 | 1,185.00 | 33,742 |
| 14 Apr 2022 | 1,175.00 | 1,195.00 | 1,170.60 | 1,195.00 | 1,195.00 | 18,949 |
| 13 Apr 2022 | 1,180.00 | 1,185.00 | 1,174.50 | 1,185.00 | 1,185.00 | 8,072 |
| 12 Apr 2022 | 1,170.00 | 1,185.35 | 1,165.00 | 1,180.00 | 1,180.00 | 27,601 |
| 11 Apr 2022 | 1,180.00 | 1,191.05 | 1,165.00 | 1,190.00 | 1,190.00 | 17,207 |
| 08 Apr 2022 | 1,180.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 70,136 |
| 07 Apr 2022 | 1,185.00 | 1,199.80 | 1,178.50 | 1,190.00 | 1,190.00 | 37,946 |
| 06 Apr 2022 | 1,180.00 | 1,200.00 | 1,170.00 | 1,195.00 | 1,195.00 | 29,511 |
| 05 Apr 2022 | 1,180.00 | 1,190.00 | 1,171.50 | 1,190.00 | 1,190.00 | 140,224 |
| 04 Apr 2022 | 1,200.00 | 1,200.00 | 1,165.00 | 1,185.00 | 1,185.00 | 32,263 |
| 01 Apr 2022 | 1,165.00 | 1,185.00 | 1,149.72 | 1,170.00 | 1,170.00 | 17,320 |
| 31 Mar 2022 | 1,185.00 | 1,185.00 | 1,160.00 | 1,185.00 | 1,185.00 | 33,989 |
| 30 Mar 2022 | 1,165.00 | 1,175.00 | 1,157.13 | 1,175.00 | 1,175.00 | 46,039 |
| 29 Mar 2022 | 1,180.00 | 1,185.00 | 1,149.20 | 1,165.00 | 1,165.00 | 17,980 |
| 28 Mar 2022 | 1,145.00 | 1,165.00 | 1,145.00 | 1,155.00 | 1,155.00 | 12,580 |
| 25 Mar 2022 | 1,160.00 | 1,160.00 | 1,145.00 | 1,160.00 | 1,160.00 | 21,489 |
| 24 Mar 2022 | 1,175.00 | 1,175.00 | 1,142.00 | 1,150.00 | 1,150.00 | 13,442 |
| 23 Mar 2022 | 1,155.00 | 1,180.00 | 1,143.90 | 1,180.00 | 1,180.00 | 24,046 |
| 22 Mar 2022 | 1,180.00 | 1,180.00 | 1,140.00 | 1,155.00 | 1,155.00 | 26,561 |
| 21 Mar 2022 | 1,175.00 | 1,175.00 | 1,148.90 | 1,165.00 | 1,165.00 | 15,250 |
| 18 Mar 2022 | 1,165.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,160.00 | 122,605 |
| 17 Mar 2022 | 1,165.00 | 1,175.00 | 1,140.00 | 1,150.00 | 1,150.00 | 36,999 |
| 16 Mar 2022 | 1,100.00 | 1,150.28 | 1,100.00 | 1,135.00 | 1,135.00 | 32,865 |
| 15 Mar 2022 | 1,085.00 | 1,095.00 | 1,070.00 | 1,085.00 | 1,085.00 | 53,549 |
| 14 Mar 2022 | 1,100.00 | 1,108.33 | 1,081.63 | 1,095.00 | 1,095.00 | 29,044 |
| 11 Mar 2022 | 1,115.00 | 1,125.00 | 1,087.32 | 1,095.00 | 1,095.00 | 22,949 |
| 10 Mar 2022 | 1,075.00 | 1,100.00 | 1,075.00 | 1,095.00 | 1,095.00 | 27,134 |
| 09 Mar 2022 | 1,070.00 | 1,110.00 | 1,050.45 | 1,070.00 | 1,070.00 | 40,449 |
| 08 Mar 2022 | 1,080.00 | 1,100.00 | 1,045.00 | 1,055.00 | 1,055.00 | 54,921 |
| 07 Mar 2022 | 1,105.00 | 1,115.00 | 1,068.20 | 1,095.00 | 1,095.00 | 37,482 |
| 04 Mar 2022 | 1,180.00 | 1,180.00 | 1,116.01 | 1,120.00 | 1,120.00 | 42,735 |
| 03 Mar 2022 | 1,170.00 | 1,188.40 | 1,160.00 | 1,165.00 | 1,165.00 | 53,189 |
| 02 Mar 2022 | 1,170.00 | 1,185.00 | 1,165.10 | 1,185.00 | 1,185.00 | 30,360 |
| 01 Mar 2022 | 1,180.00 | 1,199.75 | 1,171.65 | 1,175.00 | 1,175.00 | 33,650 |
| 28 Feb 2022 | 1,190.00 | 1,200.80 | 1,180.00 | 1,195.00 | 1,195.00 | 76,988 |
| 25 Feb 2022 | 1,185.00 | 1,200.00 | 1,168.17 | 1,185.00 | 1,185.00 | 14,817 |
| 24 Feb 2022 | 1,175.00 | 1,190.00 | 1,160.00 | 1,180.00 | 1,180.00 | 23,775 |
| 23 Feb 2022 | 1,200.00 | 1,205.00 | 1,190.00 | 1,200.00 | 1,200.00 | 37,286 |
| 22 Feb 2022 | 1,195.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,200.00 | 34,075 |
| 21 Feb 2022 | 1,230.00 | 1,240.00 | 1,197.40 | 1,220.00 | 1,220.00 | 47,064 |
| 18 Feb 2022 | 1,230.00 | 1,245.00 | 1,225.00 | 1,230.00 | 1,230.00 | 25,040 |
| 17 Feb 2022 | 1,240.00 | 1,250.00 | 1,230.00 | 1,245.00 | 1,245.00 | 29,881 |
| 16 Feb 2022 | 1,240.00 | 1,255.00 | 1,235.00 | 1,250.00 | 1,250.00 | 16,963 |
| 15 Feb 2022 | 1,250.00 | 1,260.00 | 1,235.04 | 1,250.00 | 1,250.00 | 28,850 |
| 14 Feb 2022 | 1,255.00 | 1,280.00 | 1,226.27 | 1,235.00 | 1,235.00 | 40,950 |
| 11 Feb 2022 | 1,280.00 | 1,280.00 | 1,255.00 | 1,265.00 | 1,265.00 | 11,863 |
| 10 Feb 2022 | 1,275.00 | 1,284.08 | 1,265.00 | 1,280.00 | 1,280.00 | 32,748 |
| 09 Feb 2022 | 1,270.00 | 1,275.00 | 1,250.00 | 1,270.00 | 1,270.00 | 236,314 |
| 08 Feb 2022 | 1,250.00 | 1,270.00 | 1,245.00 | 1,245.00 | 1,245.00 | 22,808 |
| 07 Feb 2022 | 1,250.00 | 1,264.09 | 1,249.88 | 1,255.00 | 1,255.00 | 28,547 |
| 04 Feb 2022 | 1,250.00 | 1,259.38 | 1,250.00 | 1,250.00 | 1,250.00 | 26,739 |
| 03 Feb 2022 | 1,285.00 | 1,285.00 | 1,250.00 | 1,260.00 | 1,260.00 | 39,703 |
| 02 Feb 2022 | 1,285.00 | 1,290.00 | 1,255.00 | 1,270.00 | 1,270.00 | 64,512 |
| 01 Feb 2022 | 1,250.00 | 1,270.00 | 1,250.00 | 1,250.00 | 1,250.00 | 26,709 |
| 31 Jan 2022 | 1,240.00 | 1,255.00 | 1,240.00 | 1,250.00 | 1,250.00 | 49,481 |
| 28 Jan 2022 | 1,235.00 | 1,255.00 | 1,220.00 | 1,220.00 | 1,220.00 | 26,166 |
| 27 Jan 2022 | 1,235.00 | 1,260.00 | 1,232.40 | 1,260.00 | 1,260.00 | 26,327 |
| 26 Jan 2022 | 1,255.00 | 1,260.00 | 1,245.00 | 1,245.00 | 1,245.00 | 24,797 |
| 25 Jan 2022 | 1,260.00 | 1,260.00 | 1,240.00 | 1,240.00 | 1,240.00 | 15,744 |
| 24 Jan 2022 | 1,280.00 | 1,285.00 | 1,236.65 | 1,245.00 | 1,245.00 | 66,907 |
| 21 Jan 2022 | 1,300.00 | 1,310.50 | 1,280.00 | 1,285.00 | 1,285.00 | 33,643 |
| 20 Jan 2022 | 1,310.00 | 1,317.80 | 1,305.00 | 1,305.00 | 1,305.00 | 19,308 |
| 19 Jan 2022 | 1,335.00 | 1,335.00 | 1,300.00 | 1,305.00 | 1,305.00 | 263,360 |
| 18 Jan 2022 | 1,325.00 | 1,344.80 | 1,320.00 | 1,325.00 | 1,325.00 | 36,787 |
| 17 Jan 2022 | 1,335.00 | 1,350.00 | 1,323.18 | 1,345.00 | 1,345.00 | 34,675 |
| 14 Jan 2022 | 1,330.00 | 1,350.00 | 1,315.00 | 1,330.00 | 1,330.00 | 34,963 |
| 13 Jan 2022 | 1,365.00 | 1,365.00 | 1,320.00 | 1,320.00 | 1,320.00 | 18,083 |
| 12 Jan 2022 | 1,355.00 | 1,355.00 | 1,336.95 | 1,340.00 | 1,340.00 | 18,057 |
| 11 Jan 2022 | 1,340.00 | 1,360.00 | 1,335.60 | 1,345.00 | 1,345.00 | 32,633 |
| 10 Jan 2022 | 1,350.00 | 1,359.75 | 1,335.00 | 1,340.00 | 1,340.00 | 82,645 |
| 07 Jan 2022 | 1,345.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,340.00 | 73,366 |
| 06 Jan 2022 | 1,350.00 | 1,356.25 | 1,340.00 | 1,340.00 | 1,340.00 | 24,313 |
| 05 Jan 2022 | 1,365.00 | 1,370.00 | 1,355.00 | 1,360.00 | 1,360.00 | 49,611 |
| 04 Jan 2022 | 1,365.00 | 1,390.00 | 1,360.00 | 1,360.00 | 1,360.00 | 76,876 |
| 31 Dec 2021 | 1,350.00 | 1,365.11 | 1,340.00 | 1,365.00 | 1,365.00 | 20,815 |
| 30 Dec 2021 | 1,370.00 | 1,370.00 | 1,341.00 | 1,355.00 | 1,355.00 | 14,563 |
| 29 Dec 2021 | 1,350.00 | 1,365.00 | 1,340.23 | 1,350.00 | 1,350.00 | 45,561 |
| 24 Dec 2021 | 1,370.00 | 1,370.00 | 1,335.00 | 1,345.00 | 1,345.00 | 18,297 |
| 23 Dec 2021 | 1,345.00 | 1,365.00 | 1,334.28 | 1,335.00 | 1,335.00 | 29,090 |
| 22 Dec 2021 | 1,350.00 | 1,350.00 | 1,335.00 | 1,340.00 | 1,340.00 | 23,993 |
| 21 Dec 2021 | 1,330.00 | 1,361.59 | 1,330.00 | 1,355.00 | 1,355.00 | 41,884 |
| 20 Dec 2021 | 1,340.00 | 1,355.00 | 1,320.00 | 1,320.00 | 1,320.00 | 45,934 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
