Fidelity Sustainable Research Enhanced Japan Equity UCITS ETF JPY Acc (FJPS.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
As of 08:00AM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 4.5604 | 4.5604 | 4.5604 | 4.5604 | 4.5604 | 2,617 |
| 03 May 2024 | 4.5125 | 4.5125 | 4.5125 | 4.5472 | 4.5472 | 54 |
| 02 May 2024 | 4.5055 | 4.5055 | 4.5055 | 4.5163 | 4.5163 | 74 |
| 01 May 2024 | 4.4425 | 4.4425 | 4.4425 | 4.4540 | 4.4540 | 30 |
| 30 Apr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 29 Apr 2024 | 4.4865 | 4.4902 | 4.4865 | 4.4602 | 4.4602 | 49,937 |
| 26 Apr 2024 | 4.4245 | 4.4245 | 4.4245 | 4.4500 | 4.4500 | 10,759 |
| 25 Apr 2024 | 4.4100 | 4.4100 | 4.4100 | 4.3970 | 4.3970 | 42 |
| 24 Apr 2024 | 4.4903 | 4.4903 | 4.4903 | 4.4903 | 4.4903 | - |
| 23 Apr 2024 | 4.4780 | 4.4780 | 4.4780 | 4.4777 | 4.4777 | 42 |
| 22 Apr 2024 | 4.4560 | 4.4560 | 4.4560 | 4.4767 | 4.4767 | 24 |
| 19 Apr 2024 | 4.4258 | 4.4258 | 4.4258 | 4.4550 | 4.4550 | 1,128 |
| 18 Apr 2024 | 4.4690 | 4.4705 | 4.4690 | 4.4655 | 4.4655 | 2,080 |
| 17 Apr 2024 | 4.4530 | 4.4675 | 4.4530 | 4.4600 | 4.4600 | 129,353 |
| 16 Apr 2024 | 4.5155 | 4.5155 | 4.5155 | 4.5115 | 4.5115 | 41 |
| 15 Apr 2024 | 4.6055 | 4.6055 | 4.6050 | 4.6050 | 4.6050 | 4,539 |
| 12 Apr 2024 | 4.6165 | 4.6172 | 4.6123 | 4.6132 | 4.6132 | 84,730 |
| 11 Apr 2024 | 4.5765 | 4.5765 | 4.5765 | 4.5827 | 4.5827 | 29 |
| 10 Apr 2024 | 4.5640 | 4.5640 | 4.5635 | 4.5640 | 4.5640 | 14,504 |
| 09 Apr 2024 | 4.5785 | 4.5785 | 4.5785 | 4.5785 | 4.5785 | - |
| 08 Apr 2024 | 4.5875 | 4.5975 | 4.5875 | 4.5975 | 4.5975 | 46 |
| 05 Apr 2024 | 4.5445 | 4.5445 | 4.5445 | 4.5613 | 4.5613 | 1,688 |
| 04 Apr 2024 | 4.5830 | 4.5870 | 4.5830 | 4.5895 | 4.5895 | 2,190 |
| 03 Apr 2024 | 4.5720 | 4.5965 | 4.5720 | 4.5965 | 4.5965 | 36 |
| 02 Apr 2024 | 4.5765 | 4.5765 | 4.5733 | 4.5555 | 4.5555 | 29,105 |
| 28 Mar 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 12 |
| 27 Mar 2024 | 4.6423 | 4.6423 | 4.6423 | 4.6423 | 4.6423 | - |
| 26 Mar 2024 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | 35 |
| 25 Mar 2024 | 4.5995 | 4.5995 | 4.5995 | 4.6175 | 4.6175 | 69 |
| 22 Mar 2024 | 4.6813 | 4.6813 | 4.6813 | 4.6813 | 4.6813 | - |
| 21 Mar 2024 | 4.6045 | 4.6045 | 4.6045 | 4.6553 | 4.6553 | 24 |
| 20 Mar 2024 | 4.5823 | 4.5823 | 4.5823 | 4.5823 | 4.5823 | - |
| 19 Mar 2024 | 4.5782 | 4.5782 | 4.5782 | 4.5782 | 4.5782 | - |
| 18 Mar 2024 | 4.5485 | 4.5485 | 4.5485 | 4.5485 | 4.5485 | - |
| 15 Mar 2024 | 4.4790 | 4.4790 | 4.4790 | 4.4717 | 4.4717 | 1,725 |
| 14 Mar 2024 | 4.4662 | 4.4662 | 4.4662 | 4.4392 | 4.4392 | 143,948 |
| 13 Mar 2024 | 4.4290 | 4.4290 | 4.4290 | 4.4338 | 4.4338 | 24 |
| 12 Mar 2024 | 4.4655 | 4.4655 | 4.4600 | 4.4600 | 4.4600 | 847 |
| 11 Mar 2024 | 4.4475 | 4.4475 | 4.4475 | 4.4475 | 4.4475 | - |
| 08 Mar 2024 | 4.5470 | 4.5470 | 4.5470 | 4.5433 | 4.5433 | 1,262,490 |
| 07 Mar 2024 | 4.5725 | 4.5795 | 4.5725 | 4.5725 | 4.5725 | 1,478,436 |
| 06 Mar 2024 | 4.5610 | 4.5610 | 4.5610 | 4.5798 | 4.5798 | 2,126 |
| 05 Mar 2024 | 4.5473 | 4.5473 | 4.5473 | 4.5287 | 4.5287 | 593 |
| 04 Mar 2024 | 4.5215 | 4.5340 | 4.5215 | 4.5025 | 4.5025 | 786 |
| 01 Mar 2024 | 4.5390 | 4.5390 | 4.5390 | 4.5402 | 4.5402 | 12 |
| 29 Feb 2024 | 4.4703 | 4.4703 | 4.4703 | 4.4703 | 4.4703 | - |
| 28 Feb 2024 | 4.4528 | 4.4528 | 4.4528 | 4.4528 | 4.4528 | - |
| 27 Feb 2024 | 4.4627 | 4.4627 | 4.4627 | 4.4627 | 4.4627 | - |
| 26 Feb 2024 | 4.4480 | 4.4550 | 4.4480 | 4.4570 | 4.4570 | 23,761 |
| 23 Feb 2024 | 4.4618 | 4.4618 | 4.4618 | 4.4618 | 4.4618 | - |
| 22 Feb 2024 | 4.4635 | 4.4635 | 4.4520 | 4.4478 | 4.4478 | 23,945 |
| 21 Feb 2024 | 4.4057 | 4.4057 | 4.4057 | 4.4057 | 4.4057 | - |
| 20 Feb 2024 | 4.4105 | 4.4105 | 4.4105 | 4.3885 | 4.3885 | 453 |
| 19 Feb 2024 | 4.4330 | 4.4330 | 4.4330 | 4.4437 | 4.4437 | 4,326 |
| 16 Feb 2024 | 4.4210 | 4.4210 | 4.4065 | 4.4065 | 4.4065 | 74 |
| 15 Feb 2024 | 4.3872 | 4.3872 | 4.3872 | 4.3872 | 4.3872 | - |
| 14 Feb 2024 | 4.3640 | 4.3640 | 4.3640 | 4.3540 | 4.3540 | 4,581 |
| 13 Feb 2024 | 4.3597 | 4.3597 | 4.3597 | 4.3597 | 4.3597 | - |
| 12 Feb 2024 | 4.3145 | 4.3280 | 4.3145 | 4.3280 | 4.3280 | 309,150 |
| 09 Feb 2024 | 4.2920 | 4.2920 | 4.2920 | 4.2920 | 4.2920 | - |
| 08 Feb 2024 | 4.2840 | 4.2840 | 4.2770 | 4.2770 | 4.2770 | 2,688,959 |
| 07 Feb 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 06 Feb 2024 | 4.2825 | 4.2825 | 4.2825 | 4.2825 | 4.2825 | - |
| 05 Feb 2024 | 4.3051 | 4.3051 | 4.3051 | 4.3088 | 4.3088 | 6,329 |
| 02 Feb 2024 | 4.2792 | 4.2792 | 4.2792 | 4.2815 | 4.2815 | 10 |
| 01 Feb 2024 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | 6,329 |
| 31 Jan 2024 | 4.2748 | 4.2748 | 4.2748 | 4.2748 | 4.2748 | - |
| 30 Jan 2024 | 4.2425 | 4.2425 | 4.2425 | 4.2370 | 4.2370 | 233 |
| 29 Jan 2024 | 4.2288 | 4.2288 | 4.2288 | 4.2288 | 4.2288 | - |
| 26 Jan 2024 | 4.2028 | 4.2028 | 4.2028 | 4.2060 | 4.2060 | 251,932 |
| 25 Jan 2024 | 4.2238 | 4.2238 | 4.2238 | 4.2238 | 4.2238 | - |
| 24 Jan 2024 | 4.2422 | 4.2422 | 4.2422 | 4.2450 | 4.2450 | 503,864 |
| 23 Jan 2024 | 4.2337 | 4.2337 | 4.2337 | 4.2337 | 4.2337 | - |
| 22 Jan 2024 | 4.2787 | 4.2787 | 4.2787 | 4.2787 | 4.2787 | - |
| 19 Jan 2024 | 4.2280 | 4.2280 | 4.2280 | 4.2207 | 4.2207 | 15,171 |
| 18 Jan 2024 | 4.2188 | 4.2188 | 4.2188 | 4.2188 | 4.2188 | - |
| 17 Jan 2024 | 4.1790 | 4.1790 | 4.1790 | 4.1855 | 4.1855 | 2,898 |
| 16 Jan 2024 | 4.2783 | 4.2783 | 4.2783 | 4.2783 | 4.2783 | - |
| 15 Jan 2024 | 4.3212 | 4.3212 | 4.3212 | 4.3212 | 4.3212 | - |
| 12 Jan 2024 | 4.2783 | 4.2783 | 4.2783 | 4.2783 | 4.2783 | - |
| 11 Jan 2024 | 4.2145 | 4.2145 | 4.2145 | 4.2145 | 4.2145 | - |
| 10 Jan 2024 | 4.2003 | 4.2003 | 4.2003 | 4.2003 | 4.2003 | - |
| 09 Jan 2024 | 4.1325 | 4.1325 | 4.1325 | 4.1325 | 4.1325 | - |
| 08 Jan 2024 | 4.1215 | 4.1215 | 4.1215 | 4.1215 | 4.1215 | - |
| 05 Jan 2024 | 4.1203 | 4.1203 | 4.1203 | 4.1203 | 4.1203 | - |
| 04 Jan 2024 | 4.0972 | 4.0972 | 4.0972 | 4.0972 | 4.0972 | - |
| 03 Jan 2024 | 4.1065 | 4.1065 | 4.1065 | 4.1065 | 4.1065 | - |
| 02 Jan 2024 | 4.1578 | 4.1578 | 4.1578 | 4.1578 | 4.1578 | - |
| 29 Dec 2023 | 4.1442 | 4.1442 | 4.1442 | 4.1442 | 4.1442 | - |
| 28 Dec 2023 | 4.1388 | 4.1388 | 4.1388 | 4.1388 | 4.1388 | - |
| 27 Dec 2023 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | - |
| 22 Dec 2023 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | - |
| 21 Dec 2023 | 4.0893 | 4.0893 | 4.0893 | 4.0893 | 4.0893 | - |
| 20 Dec 2023 | 4.0658 | 4.0658 | 4.0658 | 4.0658 | 4.0658 | - |
| 19 Dec 2023 | 4.0233 | 4.0233 | 4.0233 | 4.0233 | 4.0233 | - |
| 18 Dec 2023 | 4.0610 | 4.0610 | 4.0610 | 4.0398 | 4.0398 | 3,976 |
| 15 Dec 2023 | 4.0532 | 4.0532 | 4.0532 | 4.0532 | 4.0532 | - |
| 14 Dec 2023 | 4.0433 | 4.0433 | 4.0433 | 4.0433 | 4.0433 | - |
| 13 Dec 2023 | 4.0608 | 4.0608 | 4.0608 | 4.0608 | 4.0608 | - |
| 12 Dec 2023 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.