Fundsmith Emerging Equities Trust Plc (FEET.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 1,325.00 | 1,340.05 | 1,318.40 | 1,340.00 | 1,340.00 | 49,368 |
| 29 Sept 2022 | 1,360.00 | 1,360.00 | 1,325.00 | 1,335.00 | 1,335.00 | 67,969 |
| 28 Sept 2022 | 1,325.00 | 1,370.00 | 1,325.00 | 1,350.00 | 1,350.00 | 134,241 |
| 27 Sept 2022 | 1,345.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,340.00 | 83,587 |
| 26 Sept 2022 | 1,330.00 | 1,360.00 | 1,325.00 | 1,343.42 | 1,343.42 | 140,706 |
| 23 Sept 2022 | 1,315.00 | 1,340.00 | 1,310.00 | 1,340.00 | 1,340.00 | 130,548 |
| 22 Sept 2022 | 1,290.00 | 1,340.00 | 1,290.00 | 1,335.00 | 1,335.00 | 55,381 |
| 21 Sept 2022 | 1,320.00 | 1,340.00 | 1,304.00 | 1,340.00 | 1,340.00 | 90,217 |
| 20 Sept 2022 | 1,325.00 | 1,340.00 | 1,320.00 | 1,340.00 | 1,340.00 | 116,625 |
| 16 Sept 2022 | 1,330.00 | 1,335.00 | 1,325.00 | 1,330.00 | 1,330.00 | 142,761 |
| 15 Sept 2022 | 1,325.00 | 1,340.00 | 1,310.00 | 1,335.00 | 1,335.00 | 353,513 |
| 14 Sept 2022 | 1,315.00 | 1,350.00 | 1,315.00 | 1,335.00 | 1,335.00 | 835,581 |
| 13 Sept 2022 | 1,215.00 | 1,222.80 | 1,207.54 | 1,215.00 | 1,215.00 | 28,533 |
| 12 Sept 2022 | 1,213.45 | 1,230.00 | 1,210.00 | 1,230.00 | 1,230.00 | 13,451 |
| 09 Sept 2022 | 1,205.00 | 1,213.33 | 1,200.00 | 1,205.00 | 1,205.00 | 7,685 |
| 08 Sept 2022 | 1,200.00 | 1,210.00 | 1,185.00 | 1,210.00 | 1,210.00 | 46,203 |
| 07 Sept 2022 | 1,190.00 | 1,205.00 | 1,178.05 | 1,205.00 | 1,205.00 | 17,756 |
| 06 Sept 2022 | 1,195.00 | 1,215.00 | 1,185.00 | 1,195.00 | 1,195.00 | 5,361 |
| 05 Sept 2022 | 1,220.00 | 1,221.80 | 1,199.24 | 1,205.00 | 1,205.00 | 7,677 |
| 02 Sept 2022 | 1,210.00 | 1,220.00 | 1,200.00 | 1,215.00 | 1,215.00 | 21,515 |
| 01 Sept 2022 | 1,195.00 | 1,220.00 | 1,195.00 | 1,220.00 | 1,220.00 | 20,365 |
| 31 Aug 2022 | 1,200.00 | 1,215.00 | 1,189.68 | 1,215.00 | 1,215.00 | 74,971 |
| 30 Aug 2022 | 1,185.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,200.00 | 19,836 |
| 26 Aug 2022 | 1,195.00 | 1,202.90 | 1,190.00 | 1,200.00 | 1,200.00 | 7,250 |
| 25 Aug 2022 | 1,180.00 | 1,205.00 | 1,180.00 | 1,205.00 | 1,205.00 | 11,027 |
| 24 Aug 2022 | 1,185.00 | 1,192.90 | 1,175.00 | 1,190.00 | 1,190.00 | 11,768 |
| 23 Aug 2022 | 1,180.00 | 1,190.00 | 1,177.25 | 1,180.00 | 1,180.00 | 26,219 |
| 22 Aug 2022 | 1,190.00 | 1,195.00 | 1,179.20 | 1,185.00 | 1,185.00 | 22,423 |
| 19 Aug 2022 | 1,190.00 | 1,200.00 | 1,182.00 | 1,200.00 | 1,200.00 | 22,262 |
| 18 Aug 2022 | 1,185.00 | 1,195.00 | 1,180.70 | 1,195.00 | 1,195.00 | 8,053 |
| 17 Aug 2022 | 1,175.00 | 1,190.80 | 1,175.00 | 1,190.00 | 1,190.00 | 41,670 |
| 16 Aug 2022 | 1,190.00 | 1,195.00 | 1,177.35 | 1,190.00 | 1,190.00 | 20,888 |
| 15 Aug 2022 | 1,180.00 | 1,190.00 | 1,175.00 | 1,190.00 | 1,190.00 | 20,560 |
| 12 Aug 2022 | 1,180.00 | 1,190.00 | 1,171.30 | 1,190.00 | 1,190.00 | 7,308 |
| 11 Aug 2022 | 1,185.00 | 1,190.00 | 1,175.00 | 1,190.00 | 1,190.00 | 16,635 |
| 10 Aug 2022 | 1,170.00 | 1,195.00 | 1,170.00 | 1,175.00 | 1,175.00 | 16,807 |
| 09 Aug 2022 | 1,175.00 | 1,195.00 | 1,175.00 | 1,195.00 | 1,195.00 | 8,717 |
| 08 Aug 2022 | 1,187.50 | 1,195.00 | 1,175.00 | 1,175.00 | 1,175.00 | 5,624 |
| 05 Aug 2022 | 1,180.00 | 1,195.00 | 1,171.10 | 1,190.00 | 1,190.00 | 9,511 |
| 04 Aug 2022 | 1,175.00 | 1,188.24 | 1,166.06 | 1,175.00 | 1,175.00 | 12,948 |
| 03 Aug 2022 | 1,160.00 | 1,180.00 | 1,155.00 | 1,165.00 | 1,165.00 | 11,330 |
| 02 Aug 2022 | 1,155.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,170.00 | 25,145 |
| 01 Aug 2022 | 1,160.00 | 1,185.00 | 1,150.00 | 1,150.00 | 1,150.00 | 25,430 |
| 29 Jul 2022 | 1,145.00 | 1,185.00 | 1,136.00 | 1,160.00 | 1,160.00 | 34,688 |
| 28 Jul 2022 | 1,140.00 | 1,145.00 | 1,131.50 | 1,140.00 | 1,140.00 | 14,934 |
| 27 Jul 2022 | 1,135.00 | 1,145.00 | 1,125.00 | 1,140.00 | 1,140.00 | 10,245 |
| 26 Jul 2022 | 1,130.00 | 1,150.00 | 1,130.00 | 1,135.00 | 1,135.00 | 46,880 |
| 25 Jul 2022 | 1,130.00 | 1,145.00 | 1,126.35 | 1,130.00 | 1,130.00 | 14,627 |
| 22 Jul 2022 | 1,115.00 | 1,140.00 | 1,111.25 | 1,135.00 | 1,135.00 | 6,615 |
| 21 Jul 2022 | 1,135.00 | 1,145.00 | 1,100.00 | 1,100.00 | 1,100.00 | 27,667 |
| 20 Jul 2022 | 1,135.00 | 1,135.00 | 1,120.78 | 1,135.00 | 1,135.00 | 8,369 |
| 19 Jul 2022 | 1,140.00 | 1,140.00 | 1,120.00 | 1,120.00 | 1,120.00 | 5,042 |
| 18 Jul 2022 | 1,120.00 | 1,130.00 | 1,115.55 | 1,120.00 | 1,120.00 | 30,766 |
| 15 Jul 2022 | 1,120.00 | 1,126.86 | 1,110.00 | 1,125.00 | 1,125.00 | 52,764 |
| 14 Jul 2022 | 1,115.00 | 1,125.00 | 1,110.00 | 1,125.00 | 1,125.00 | 13,556 |
| 13 Jul 2022 | 1,110.00 | 1,123.30 | 1,106.34 | 1,120.00 | 1,120.00 | 14,192 |
| 12 Jul 2022 | 1,125.00 | 1,135.00 | 1,120.35 | 1,125.00 | 1,125.00 | 10,979 |
| 11 Jul 2022 | 1,120.00 | 1,130.00 | 1,112.35 | 1,130.00 | 1,130.00 | 8,012 |
| 08 Jul 2022 | 1,130.00 | 1,138.35 | 1,120.00 | 1,130.00 | 1,130.00 | 26,565 |
| 07 Jul 2022 | 1,125.00 | 1,138.35 | 1,115.00 | 1,130.00 | 1,130.00 | 18,994 |
| 06 Jul 2022 | 1,110.00 | 1,130.00 | 1,110.00 | 1,120.00 | 1,120.00 | 14,221 |
| 05 Jul 2022 | 1,100.00 | 1,105.00 | 1,094.95 | 1,105.00 | 1,105.00 | 12,766 |
| 04 Jul 2022 | 1,085.00 | 1,100.00 | 1,085.00 | 1,085.00 | 1,085.00 | 14,953 |
| 01 Jul 2022 | 1,085.00 | 1,094.90 | 1,080.00 | 1,090.00 | 1,090.00 | 30,271 |
| 30 Jun 2022 | 1,085.00 | 1,095.00 | 1,075.00 | 1,080.00 | 1,080.00 | 29,556 |
| 29 Jun 2022 | 1,100.00 | 1,100.00 | 1,085.00 | 1,100.00 | 1,100.00 | 32,442 |
| 28 Jun 2022 | 1,095.00 | 1,105.00 | 1,090.00 | 1,105.00 | 1,105.00 | 39,471 |
| 27 Jun 2022 | 1,100.00 | 1,100.00 | 1,080.79 | 1,090.00 | 1,090.00 | 18,017 |
| 24 Jun 2022 | 1,075.00 | 1,085.00 | 1,070.00 | 1,080.00 | 1,080.00 | 11,884 |
| 23 Jun 2022 | 1,080.00 | 1,082.20 | 1,070.00 | 1,075.00 | 1,075.00 | 9,700 |
| 22 Jun 2022 | 1,070.00 | 1,084.44 | 1,065.00 | 1,075.00 | 1,075.00 | 36,054 |
| 21 Jun 2022 | 1,070.00 | 1,085.83 | 1,070.00 | 1,070.00 | 1,070.00 | 15,532 |
| 20 Jun 2022 | 1,075.00 | 1,084.80 | 1,070.00 | 1,070.00 | 1,070.00 | 74,999 |
| 17 Jun 2022 | 1,080.00 | 1,083.70 | 1,065.00 | 1,070.00 | 1,070.00 | 25,667 |
| 16 Jun 2022 | 1,090.00 | 1,105.00 | 1,070.00 | 1,080.00 | 1,080.00 | 66,373 |
| 15 Jun 2022 | 1,095.00 | 1,110.00 | 1,091.75 | 1,110.00 | 1,110.00 | 13,835 |
| 14 Jun 2022 | 1,095.00 | 1,115.00 | 1,090.00 | 1,090.00 | 1,090.00 | 93,546 |
| 13 Jun 2022 | 1,120.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,100.00 | 18,910 |
| 10 Jun 2022 | 1,125.00 | 1,125.00 | 1,102.50 | 1,125.00 | 1,125.00 | 5,630 |
| 09 Jun 2022 | 1,110.00 | 1,117.03 | 1,109.20 | 1,115.00 | 1,115.00 | 15,385 |
| 08 Jun 2022 | 1,120.00 | 1,125.00 | 1,115.00 | 1,115.00 | 1,115.00 | 11,341 |
| 07 Jun 2022 | 1,115.00 | 1,135.00 | 1,115.00 | 1,115.00 | 1,115.00 | 49,841 |
| 06 Jun 2022 | 1,110.00 | 1,130.00 | 1,110.00 | 1,120.00 | 1,120.00 | 46,919 |
| 01 Jun 2022 | 1,120.00 | 1,135.00 | 1,115.00 | 1,120.00 | 1,120.00 | 37,473 |
| 31 May 2022 | 1,115.00 | 1,130.00 | 1,113.10 | 1,115.00 | 1,115.00 | 55,037 |
| 30 May 2022 | 1,110.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,115.00 | 51,821 |
| 27 May 2022 | 1,100.00 | 1,100.00 | 1,073.75 | 1,090.00 | 1,090.00 | 26,468 |
| 26 May 2022 | 1,080.00 | 1,090.00 | 1,070.00 | 1,075.00 | 1,075.00 | 69,537 |
| 25 May 2022 | 1,090.00 | 1,095.00 | 1,075.00 | 1,085.00 | 1,085.00 | 21,316 |
| 24 May 2022 | 1,115.00 | 1,135.00 | 1,090.00 | 1,095.00 | 1,095.00 | 8,350 |
| 23 May 2022 | 1,115.00 | 1,121.25 | 1,101.00 | 1,110.00 | 1,110.00 | 50,271 |
| 20 May 2022 | 1,120.00 | 1,130.00 | 1,100.00 | 1,110.00 | 1,110.00 | 36,601 |
| 19 May 2022 | 1,135.00 | 1,135.00 | 1,101.10 | 1,105.00 | 1,105.00 | 27,012 |
| 18 May 2022 | 1,120.00 | 1,131.99 | 1,110.00 | 1,125.00 | 1,125.00 | 56,936 |
| 17 May 2022 | 1,120.00 | 1,130.93 | 1,115.00 | 1,120.00 | 1,120.00 | 16,481 |
| 16 May 2022 | 1,120.00 | 1,126.94 | 1,100.00 | 1,120.00 | 1,120.00 | 113,831 |
| 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 |
| *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.
