UK markets close in 7 hours 24 minutes

Fidelity Japanese Values PLC (FJV.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
173.94+1.94 (+1.13%)
As of 08:50AM BST. Market open.
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 2023175.16175.16171.00173.94173.9411,064
29 Mar 2023169.50173.07169.00172.00172.00118,730
28 Mar 2023171.50172.71170.49171.50171.5098,940
27 Mar 2023171.00172.10169.50171.50171.50158,085
24 Mar 2023172.00173.05170.73172.00172.0034,309
23 Mar 2023172.00173.00168.89172.00172.00174,727
22 Mar 2023166.50170.70166.50170.50170.50146,189
21 Mar 2023171.00171.00168.00168.00168.0086,252
20 Mar 2023171.00171.00166.85169.00169.00262,571
17 Mar 2023170.00173.50170.00170.50170.50130,697
16 Mar 2023170.00170.50168.00169.50169.50263,508
15 Mar 2023169.50172.38167.00168.00168.00413,165
14 Mar 2023168.00169.00166.77169.00169.0064,552
13 Mar 2023168.50173.43167.50171.50171.5074,883
10 Mar 2023172.00174.50170.00172.00172.00130,669
09 Mar 2023176.50178.21174.50178.00178.00329,059
08 Mar 2023177.00177.00175.50176.00176.00198,257
07 Mar 2023178.50179.50174.00175.50175.50276,494
06 Mar 2023178.00178.59174.57176.50176.5080,867
03 Mar 2023174.00177.50173.00177.50177.50170,717
02 Mar 2023172.50174.50171.29173.50173.5078,014
01 Mar 2023172.50175.08170.70172.00172.00187,286
28 Feb 2023170.00171.65168.94171.50171.5028,069
27 Feb 2023170.50171.50170.14171.50171.5051,848
24 Feb 2023168.00172.22168.00170.00170.0072,771
23 Feb 2023170.50170.50169.15170.00170.0055,662
22 Feb 2023169.50172.70169.00170.50170.5029,301
21 Feb 2023171.50174.50170.50170.50170.5036,181
20 Feb 2023175.00175.00172.30174.25174.25127,595
17 Feb 2023176.00176.00173.50175.00175.00148,491
16 Feb 2023174.50176.20172.98176.00176.0054,692
15 Feb 2023175.00176.00172.75173.50173.5058,083
14 Feb 2023176.50177.36175.50175.00175.0044,152
13 Feb 2023174.50178.06171.00176.25176.25157,154
10 Feb 2023177.50178.50174.64178.50178.50156,720
09 Feb 2023177.50177.50175.06177.50177.5038,736
08 Feb 2023176.00177.13175.67176.25176.25138,765
07 Feb 2023175.00178.00175.00175.00175.0035,970
06 Feb 2023177.00178.50174.00175.00175.00188,902
03 Feb 2023178.00178.50176.00177.50177.5094,896
02 Feb 2023172.00178.50171.00176.50176.50102,360
01 Feb 2023171.00174.50169.40174.50174.50143,585
31 Jan 2023173.50173.50165.00170.00170.00299,320
30 Jan 2023174.50175.00170.08175.00175.0078,480
27 Jan 2023173.50174.50170.50170.50170.5042,180
26 Jan 2023169.50174.50169.50174.00174.0020,963
25 Jan 2023173.00173.00169.30173.00173.00102,256
24 Jan 2023170.50174.50166.10171.00171.00147,789
23 Jan 2023165.18169.60165.18169.75169.7548,501
20 Jan 2023167.00168.50163.95166.00166.0036,721
19 Jan 2023168.50168.50163.65167.00167.0071,962
18 Jan 2023168.50169.00166.00168.00168.00182,871
17 Jan 2023167.50168.00164.14168.00168.00145,308
16 Jan 2023165.00168.00162.40165.75165.75579,697
13 Jan 2023168.50168.50163.75166.50166.50115,742
12 Jan 2023165.00166.50164.00166.50166.50106,749
11 Jan 2023164.50165.00164.44164.50164.5049,854
10 Jan 2023164.00165.44161.50161.75161.7584,396
09 Jan 2023163.50164.05162.00162.00162.0091,100
06 Jan 2023162.50164.00161.50162.50162.502,473,488
05 Jan 2023163.00166.00162.00164.00164.00199,892
04 Jan 2023165.00167.38163.50165.50165.50139,801
03 Jan 2023168.00168.50163.00167.50167.50185,621
30 Dec 2022162.09167.20162.08164.75164.7528,992
29 Dec 2022162.00167.50162.00165.50165.5051,202
28 Dec 2022165.00171.50162.00163.50163.5026,718
23 Dec 2022165.77170.50164.24166.25166.255,602
22 Dec 2022168.00170.00165.61170.00170.0096,585
21 Dec 2022167.50171.50166.00167.25167.2553,037
20 Dec 2022170.00171.50167.00169.75169.75103,427
19 Dec 2022170.00175.00168.50175.00175.0039,738
16 Dec 2022167.50174.50165.50170.00170.0044,011
15 Dec 2022171.00171.00168.75168.50168.5079,102
14 Dec 2022174.00175.00171.90171.50171.5030,365
13 Dec 2022170.50175.00170.50174.50174.50143,930
12 Dec 2022172.00172.88169.18169.75169.75166,276
09 Dec 2022170.50172.88170.50172.00172.0050,566
08 Dec 2022171.00173.52170.00171.50171.5030,038
07 Dec 2022169.00171.00168.98170.50170.5051,854
06 Dec 2022173.70173.70170.76171.25171.2562,741
05 Dec 2022173.50177.12173.00173.75173.75116,642
02 Dec 2022171.50175.50171.50174.25174.2518,083
01 Dec 2022171.00177.31170.27174.75174.75356,614
30 Nov 2022171.00176.00170.90171.00171.0079,693
29 Nov 2022172.00174.16171.50173.00173.0078,654
28 Nov 2022171.50174.62170.00173.50173.5026,857
25 Nov 2022174.00174.00173.50173.50173.504,622
24 Nov 2022172.50174.00172.50173.25173.2560,116
23 Nov 2022172.50174.50172.00173.50173.5063,900
22 Nov 2022171.50173.50169.86173.50173.5043,379
21 Nov 2022171.00173.50170.31171.00171.0025,133
18 Nov 2022173.50173.63170.50170.50170.504,426
17 Nov 2022173.44173.44172.43172.75172.7573,555
16 Nov 2022172.50174.43171.00172.50172.50108,540
15 Nov 2022171.00174.00171.00173.00173.00172,942
14 Nov 2022170.00175.50170.00173.75173.75145,362
11 Nov 2022174.00175.50169.50172.50172.50176,415
10 Nov 2022166.00171.00165.45171.00171.00297,985
09 Nov 2022164.50167.59163.00167.25167.2569,472
08 Nov 2022167.00167.50163.50167.50167.5023,081
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...