UK markets open in 13 minutes

Fidelity Sustainable Research Enhanced Europe Equity UCITS ETF EUR Acc (FEUR.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
7.04+0.05 (+0.67%)
At close: 12:00PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20247.047.047.047.047.04-
17 Apr 20247.027.027.027.017.01111,971
16 Apr 20247.017.027.016.996.9965
15 Apr 20247.147.147.097.087.081,212
12 Apr 20247.157.157.117.097.092,683
11 Apr 20247.097.127.067.087.0856,526
10 Apr 20247.117.117.117.117.11-
09 Apr 20247.167.167.137.127.12645
08 Apr 20247.147.157.137.177.17601
05 Apr 20247.127.127.127.127.12-
04 Apr 20247.207.207.187.197.19577
03 Apr 20247.167.167.167.177.1728
02 Apr 20247.187.187.157.147.1455
28 Mar 20247.207.207.207.207.2018
27 Mar 20247.177.177.177.177.17-
26 Mar 20247.167.167.167.167.16-
25 Mar 20247.117.117.117.157.15110
22 Mar 20247.157.157.157.147.14798
21 Mar 20247.147.147.087.137.1374
20 Mar 20247.057.057.057.057.05-
19 Mar 20247.037.037.037.067.0622
18 Mar 20247.057.057.057.057.05-
15 Mar 20247.077.077.077.077.07-
14 Mar 20247.107.107.107.077.07119,784
13 Mar 20247.077.077.077.077.0774
12 Mar 20247.057.057.047.057.05135
11 Mar 20246.996.996.996.996.99-
08 Mar 20247.017.027.017.007.002,955
07 Mar 20247.057.057.057.057.057
06 Mar 20246.956.956.956.976.9743
05 Mar 20246.956.976.946.936.938,881
04 Mar 20246.956.956.956.956.95-
01 Mar 20246.956.956.956.966.9619
29 Feb 20246.926.926.926.926.92-
28 Feb 20246.946.946.946.916.911
27 Feb 20246.946.946.946.946.94-
26 Feb 20246.906.946.906.916.91448
23 Feb 20246.936.936.936.936.93-
22 Feb 20246.956.956.916.936.9319
21 Feb 20246.896.896.896.876.874
20 Feb 20246.876.876.876.876.87-
19 Feb 20246.856.856.856.896.8912
16 Feb 20246.876.896.866.886.883,100
15 Feb 20246.846.846.846.846.84-
14 Feb 20246.796.796.766.796.7967,816
13 Feb 20246.726.726.726.746.74726
12 Feb 20246.826.836.806.826.82840
09 Feb 20246.766.766.766.786.78523
08 Feb 20246.816.816.816.796.79657
07 Feb 20246.816.816.796.806.8040
06 Feb 20246.816.846.816.836.83365
05 Feb 20246.826.826.826.796.79143
02 Feb 20246.816.816.816.786.783
01 Feb 20246.776.836.776.816.814,321
31 Jan 20246.856.856.806.826.821,844
30 Jan 20246.806.816.806.816.8158
29 Jan 20246.796.796.796.796.79-
26 Jan 20246.756.766.756.796.7955
25 Jan 20246.696.696.676.696.69458
24 Jan 20246.696.706.676.706.7049,294
23 Jan 20246.656.656.626.626.6211
22 Jan 20246.686.686.676.676.6710
19 Jan 20246.656.666.616.636.634,206
18 Jan 20246.636.636.636.636.63-
17 Jan 20246.566.576.566.576.579,457
16 Jan 20246.676.706.676.686.68172,593
15 Jan 20246.726.726.726.716.711,601
12 Jan 20246.746.746.716.716.7134,687
11 Jan 20246.776.776.776.706.70111,567
10 Jan 20246.746.746.746.766.7638
09 Jan 20246.746.746.746.756.75102,408
08 Jan 20246.766.766.766.776.7744
05 Jan 20246.736.736.736.766.761
04 Jan 20246.786.786.746.796.79178,631
03 Jan 20246.826.826.766.746.741,870
02 Jan 20246.836.836.806.836.835,007
29 Dec 20236.866.866.866.866.86-
28 Dec 20236.846.846.846.846.84-
27 Dec 20236.796.796.796.846.8441
22 Dec 20236.796.796.796.796.79-
21 Dec 20236.836.836.826.836.8314
20 Dec 20236.776.786.776.826.82924
19 Dec 20236.766.776.756.776.77312
18 Dec 20236.756.756.756.756.75-
15 Dec 20236.776.776.746.736.7319,113
14 Dec 20236.746.746.746.746.74-
13 Dec 20236.706.706.706.686.681
12 Dec 20236.706.706.706.676.671
11 Dec 20236.676.676.676.676.67-
08 Dec 20236.646.646.646.676.67151,635
07 Dec 20236.626.626.626.626.62-
06 Dec 20236.616.616.616.636.6390
05 Dec 20236.556.596.556.606.60218
04 Dec 20236.566.566.566.576.571
01 Dec 20236.566.586.566.566.5619,058
30 Nov 20236.596.596.536.536.5318,002
29 Nov 20236.546.546.546.546.54-
28 Nov 20236.536.536.516.526.52344,166
27 Nov 20236.556.556.556.556.55192,728
24 Nov 20236.576.576.576.576.57-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...