UK markets closed
NIKKEI 225
31,237.94 -521.94 (-1.64%) HANG SENG
17,331.22 -478.44 (-2.69%) CRUDE OIL
89.51 +0.69 (+0.78%) GOLD FUTURES
1,840.20 -7.00 (-0.38%) DOW
33,002.38 -430.97 (-1.29%) Bitcoin GBP
22,651.92 -396.12 (-1.72%)
Fidelity Sustainable Research Enhanced Global Equity UCITS ETF (FGLR.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 11:54AM BST
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2023 | 7.09 | 7.09 | 7.09 | 7.01 | 7.01 | 146 |
| 02 Oct 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 29 Sept 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 28 Sept 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 27 Sept 2023 | 7.16 | 7.16 | 7.16 | 7.13 | 7.13 | 1,692 |
| 26 Sept 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 25 Sept 2023 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 22 Sept 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 21 Sept 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 20 Sept 2023 | 7.44 | 7.44 | 7.44 | 7.42 | 7.42 | 1,591 |
| 19 Sept 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 18 Sept 2023 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| 15 Sept 2023 | 7.54 | 7.54 | 7.47 | 7.44 | 7.44 | 26 |
| 14 Sept 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 13 Sept 2023 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 12 Sept 2023 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 11 Sept 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 08 Sept 2023 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| 07 Sept 2023 | 7.43 | 7.43 | 7.43 | 7.40 | 7.40 | 5 |
| 06 Sept 2023 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| 05 Sept 2023 | 7.52 | 7.52 | 7.52 | 7.49 | 7.49 | 1,000 |
| 04 Sept 2023 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 01 Sept 2023 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 31 Aug 2023 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 30 Aug 2023 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 10 |
| 29 Aug 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 25 Aug 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 24 Aug 2023 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 23 Aug 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 22 Aug 2023 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 21 Aug 2023 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 18 Aug 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 17 Aug 2023 | 7.36 | 7.36 | 7.36 | 7.33 | 7.33 | 4 |
| 16 Aug 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 15 Aug 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 14 Aug 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 11 Aug 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 10 Aug 2023 | 7.56 | 7.56 | 7.56 | 7.52 | 7.52 | 1,450 |
| 09 Aug 2023 | 7.51 | 7.51 | 7.51 | 7.45 | 7.45 | 600 |
| 08 Aug 2023 | 7.50 | 7.52 | 7.50 | 7.44 | 7.44 | 74 |
| 07 Aug 2023 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 04 Aug 2023 | 7.55 | 7.55 | 7.55 | 7.54 | 7.54 | 7 |
| 03 Aug 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 02 Aug 2023 | 7.58 | 7.58 | 7.58 | 7.51 | 7.51 | 3 |
| 01 Aug 2023 | 7.67 | 7.67 | 7.67 | 7.61 | 7.61 | 1 |
| 31 Jul 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 28 Jul 2023 | 7.64 | 7.64 | 7.64 | 7.67 | 7.67 | 32 |
| 27 Jul 2023 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 26 Jul 2023 | 7.64 | 7.64 | 7.64 | 7.62 | 7.62 | 108 |
| 25 Jul 2023 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 24 Jul 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 21 Jul 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 20 Jul 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 19 Jul 2023 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 18 Jul 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 17 Jul 2023 | 7.57 | 7.57 | 7.57 | 7.56 | 7.56 | 14,864 |
| 14 Jul 2023 | 7.58 | 7.58 | 7.58 | 7.57 | 7.57 | 63 |
| 13 Jul 2023 | 7.57 | 7.57 | 7.57 | 7.55 | 7.55 | 65 |
| 12 Jul 2023 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 11 Jul 2023 | 7.40 | 7.40 | 7.40 | 7.38 | 7.38 | 2 |
| 10 Jul 2023 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 07 Jul 2023 | 7.34 | 7.34 | 7.34 | 7.35 | 7.35 | 72 |
| 06 Jul 2023 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 05 Jul 2023 | 7.44 | 7.44 | 7.44 | 7.41 | 7.41 | 10 |
| 04 Jul 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 03 Jul 2023 | 7.45 | 7.45 | 7.45 | 7.44 | 7.44 | 26 |
| 30 Jun 2023 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 29 Jun 2023 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 28 Jun 2023 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 27 Jun 2023 | 7.27 | 7.27 | 7.27 | 7.29 | 7.29 | 78 |
| 26 Jun 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 23 Jun 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 22 Jun 2023 | 7.33 | 7.33 | 7.33 | 7.32 | 7.32 | 1 |
| 21 Jun 2023 | 7.32 | 7.32 | 7.32 | 7.34 | 7.34 | - |
| 20 Jun 2023 | 7.39 | 7.39 | 7.39 | 7.35 | 7.35 | 174 |
| 19 Jun 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 4 |
| 16 Jun 2023 | 7.45 | 7.45 | 7.45 | 7.44 | 7.44 | 2 |
| 15 Jun 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 14 Jun 2023 | 7.37 | 7.37 | 7.37 | 7.38 | 7.38 | 1 |
| 13 Jun 2023 | 7.36 | 7.36 | 7.36 | 7.35 | 7.35 | 5 |
| 12 Jun 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 09 Jun 2023 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 08 Jun 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 07 Jun 2023 | 7.22 | 7.24 | 7.22 | 7.21 | 7.21 | 1 |
| 06 Jun 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 05 Jun 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 02 Jun 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 01 Jun 2023 | 7.08 | 7.08 | 7.08 | 7.09 | 7.09 | 2 |
| 31 May 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 30 May 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 26 May 2023 | 7.05 | 7.05 | 7.05 | 7.09 | 7.09 | 2 |
| 25 May 2023 | 6.98 | 7.05 | 6.98 | 7.01 | 7.01 | 2 |
| 24 May 2023 | 7.06 | 7.06 | 7.06 | 6.99 | 6.99 | 2 |
| 23 May 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 22 May 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 19 May 2023 | 7.12 | 7.12 | 7.12 | 7.13 | 7.13 | 3 |
| 18 May 2023 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 17 May 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 16 May 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 15 May 2023 | 7.09 | 7.09 | 7.09 | 7.06 | 7.06 | 7 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
