UK markets closed

Fundsmith Emerging Equities Trust Plc (FEET.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,340.00+5.00 (+0.37%)
At close: 04:35PM BST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20221,325.001,340.051,318.401,340.001,340.0049,368
29 Sept 20221,360.001,360.001,325.001,335.001,335.0067,969
28 Sept 20221,325.001,370.001,325.001,350.001,350.00134,241
27 Sept 20221,345.001,360.001,340.001,340.001,340.0083,587
26 Sept 20221,330.001,360.001,325.001,343.421,343.42140,706
23 Sept 20221,315.001,340.001,310.001,340.001,340.00130,548
22 Sept 20221,290.001,340.001,290.001,335.001,335.0055,381
21 Sept 20221,320.001,340.001,304.001,340.001,340.0090,217
20 Sept 20221,325.001,340.001,320.001,340.001,340.00116,625
16 Sept 20221,330.001,335.001,325.001,330.001,330.00142,761
15 Sept 20221,325.001,340.001,310.001,335.001,335.00353,513
14 Sept 20221,315.001,350.001,315.001,335.001,335.00835,581
13 Sept 20221,215.001,222.801,207.541,215.001,215.0028,533
12 Sept 20221,213.451,230.001,210.001,230.001,230.0013,451
09 Sept 20221,205.001,213.331,200.001,205.001,205.007,685
08 Sept 20221,200.001,210.001,185.001,210.001,210.0046,203
07 Sept 20221,190.001,205.001,178.051,205.001,205.0017,756
06 Sept 20221,195.001,215.001,185.001,195.001,195.005,361
05 Sept 20221,220.001,221.801,199.241,205.001,205.007,677
02 Sept 20221,210.001,220.001,200.001,215.001,215.0021,515
01 Sept 20221,195.001,220.001,195.001,220.001,220.0020,365
31 Aug 20221,200.001,215.001,189.681,215.001,215.0074,971
30 Aug 20221,185.001,200.001,185.001,200.001,200.0019,836
26 Aug 20221,195.001,202.901,190.001,200.001,200.007,250
25 Aug 20221,180.001,205.001,180.001,205.001,205.0011,027
24 Aug 20221,185.001,192.901,175.001,190.001,190.0011,768
23 Aug 20221,180.001,190.001,177.251,180.001,180.0026,219
22 Aug 20221,190.001,195.001,179.201,185.001,185.0022,423
19 Aug 20221,190.001,200.001,182.001,200.001,200.0022,262
18 Aug 20221,185.001,195.001,180.701,195.001,195.008,053
17 Aug 20221,175.001,190.801,175.001,190.001,190.0041,670
16 Aug 20221,190.001,195.001,177.351,190.001,190.0020,888
15 Aug 20221,180.001,190.001,175.001,190.001,190.0020,560
12 Aug 20221,180.001,190.001,171.301,190.001,190.007,308
11 Aug 20221,185.001,190.001,175.001,190.001,190.0016,635
10 Aug 20221,170.001,195.001,170.001,175.001,175.0016,807
09 Aug 20221,175.001,195.001,175.001,195.001,195.008,717
08 Aug 20221,187.501,195.001,175.001,175.001,175.005,624
05 Aug 20221,180.001,195.001,171.101,190.001,190.009,511
04 Aug 20221,175.001,188.241,166.061,175.001,175.0012,948
03 Aug 20221,160.001,180.001,155.001,165.001,165.0011,330
02 Aug 20221,155.001,170.001,150.001,170.001,170.0025,145
01 Aug 20221,160.001,185.001,150.001,150.001,150.0025,430
29 Jul 20221,145.001,185.001,136.001,160.001,160.0034,688
28 Jul 20221,140.001,145.001,131.501,140.001,140.0014,934
27 Jul 20221,135.001,145.001,125.001,140.001,140.0010,245
26 Jul 20221,130.001,150.001,130.001,135.001,135.0046,880
25 Jul 20221,130.001,145.001,126.351,130.001,130.0014,627
22 Jul 20221,115.001,140.001,111.251,135.001,135.006,615
21 Jul 20221,135.001,145.001,100.001,100.001,100.0027,667
20 Jul 20221,135.001,135.001,120.781,135.001,135.008,369
19 Jul 20221,140.001,140.001,120.001,120.001,120.005,042
18 Jul 20221,120.001,130.001,115.551,120.001,120.0030,766
15 Jul 20221,120.001,126.861,110.001,125.001,125.0052,764
14 Jul 20221,115.001,125.001,110.001,125.001,125.0013,556
13 Jul 20221,110.001,123.301,106.341,120.001,120.0014,192
12 Jul 20221,125.001,135.001,120.351,125.001,125.0010,979
11 Jul 20221,120.001,130.001,112.351,130.001,130.008,012
08 Jul 20221,130.001,138.351,120.001,130.001,130.0026,565
07 Jul 20221,125.001,138.351,115.001,130.001,130.0018,994
06 Jul 20221,110.001,130.001,110.001,120.001,120.0014,221
05 Jul 20221,100.001,105.001,094.951,105.001,105.0012,766
04 Jul 20221,085.001,100.001,085.001,085.001,085.0014,953
01 Jul 20221,085.001,094.901,080.001,090.001,090.0030,271
30 Jun 20221,085.001,095.001,075.001,080.001,080.0029,556
29 Jun 20221,100.001,100.001,085.001,100.001,100.0032,442
28 Jun 20221,095.001,105.001,090.001,105.001,105.0039,471
27 Jun 20221,100.001,100.001,080.791,090.001,090.0018,017
24 Jun 20221,075.001,085.001,070.001,080.001,080.0011,884
23 Jun 20221,080.001,082.201,070.001,075.001,075.009,700
22 Jun 20221,070.001,084.441,065.001,075.001,075.0036,054
21 Jun 20221,070.001,085.831,070.001,070.001,070.0015,532
20 Jun 20221,075.001,084.801,070.001,070.001,070.0074,999
17 Jun 20221,080.001,083.701,065.001,070.001,070.0025,667
16 Jun 20221,090.001,105.001,070.001,080.001,080.0066,373
15 Jun 20221,095.001,110.001,091.751,110.001,110.0013,835
14 Jun 20221,095.001,115.001,090.001,090.001,090.0093,546
13 Jun 20221,120.001,120.001,090.001,100.001,100.0018,910
10 Jun 20221,125.001,125.001,102.501,125.001,125.005,630
09 Jun 20221,110.001,117.031,109.201,115.001,115.0015,385
08 Jun 20221,120.001,125.001,115.001,115.001,115.0011,341
07 Jun 20221,115.001,135.001,115.001,115.001,115.0049,841
06 Jun 20221,110.001,130.001,110.001,120.001,120.0046,919
01 Jun 20221,120.001,135.001,115.001,120.001,120.0037,473
31 May 20221,115.001,130.001,113.101,115.001,115.0055,037
30 May 20221,110.001,120.001,100.001,115.001,115.0051,821
27 May 20221,100.001,100.001,073.751,090.001,090.0026,468
26 May 20221,080.001,090.001,070.001,075.001,075.0069,537
25 May 20221,090.001,095.001,075.001,085.001,085.0021,316
24 May 20221,115.001,135.001,090.001,095.001,095.008,350
23 May 20221,115.001,121.251,101.001,110.001,110.0050,271
20 May 20221,120.001,130.001,100.001,110.001,110.0036,601
19 May 20221,135.001,135.001,101.101,105.001,105.0027,012
18 May 20221,120.001,131.991,110.001,125.001,125.0056,936
17 May 20221,120.001,130.931,115.001,120.001,120.0016,481
16 May 20221,120.001,126.941,100.001,120.001,120.00113,831
13 May 20221,140.001,140.001,110.001,120.001,120.0040,939
12 May 20221,115.001,129.631,100.001,115.001,115.0041,421
11 May 20221,120.001,130.001,116.201,120.001,120.0020,094
10 May 20221,125.001,136.861,120.001,130.001,130.0013,691
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...