UK markets closed

Fidelity Clean Energy UCITS ETF USD Acc (FNRG.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
2.5735+0.0935 (+3.77%)
At close: 09:34AM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.52252.52502.51532.57352.57356,254
02 May 20242.49102.49102.46352.48002.48004,050
01 May 2024------
30 Apr 20242.44102.44152.44102.43802.43802,058
29 Apr 20242.49052.49052.47432.48052.48052,870
26 Apr 20242.42452.46602.42452.44672.446751,758
25 Apr 20242.38052.42352.38052.38002.380016,058
24 Apr 20242.43102.43102.43102.43102.4310-
23 Apr 20242.45052.45052.45052.45052.4505-
22 Apr 20242.39852.39852.39852.39852.3985-
19 Apr 20242.39152.39152.39152.39152.3915-
18 Apr 20242.41302.41302.41302.40152.40152
17 Apr 20242.39202.39202.39202.38182.38182,145
16 Apr 20242.39452.39452.36552.38672.38671,434
15 Apr 20242.43702.48392.43702.42972.42972,159
12 Apr 20242.50452.52222.50452.50252.5025110
11 Apr 20242.48652.48652.48652.48652.4865-
10 Apr 20242.48852.48852.48852.48852.4885-
09 Apr 20242.51432.51432.51432.51432.5143-
08 Apr 20242.45752.45752.45752.50352.5035126
05 Apr 20242.47552.48502.46752.46132.46135,908
04 Apr 20242.50402.50942.50402.53802.5380563
03 Apr 20242.48252.49402.45592.47952.47951,482
02 Apr 20242.50652.54392.50102.49902.49901,864
28 Mar 20242.53002.53002.51952.52852.5285155
27 Mar 20242.51552.51552.51552.51452.5145150
26 Mar 20242.46402.46402.46402.46002.460028
25 Mar 20242.46902.48262.46902.46132.46131,168
22 Mar 20242.48522.48522.48522.47252.4725764
21 Mar 20242.48202.49752.48202.47052.4705195
20 Mar 20242.40202.40202.40202.40202.4020209
19 Mar 20242.41152.41152.41152.41152.4115-
18 Mar 20242.42182.42182.42182.42182.4218-
15 Mar 20242.45852.45852.45852.41132.4113300
14 Mar 20242.46702.46702.46702.42502.425048
13 Mar 20242.45702.45702.45702.45702.4570-
12 Mar 20242.49902.49902.49902.49352.4935150
11 Mar 20242.55162.55162.55162.55222.5522894
08 Mar 20242.53872.53872.53872.53172.53173,936
07 Mar 20242.51252.51252.51252.53102.5310146
06 Mar 20242.50452.50452.50452.50452.5045-
05 Mar 20242.46852.46852.46002.46622.46625,180
04 Mar 20242.48152.48152.48152.47002.470075
01 Mar 20242.51002.51002.51002.51002.5100-
29 Feb 20242.45942.45942.45942.46252.46255,891
28 Feb 20242.44652.45252.43462.43952.439519,203
27 Feb 20242.43652.43652.43652.43352.433527
26 Feb 20242.42002.42002.42002.41302.413012
23 Feb 20242.40552.40552.40552.40552.4055-
22 Feb 20242.50312.50312.50312.46252.462519
21 Feb 20242.49922.49922.49922.49922.4992-
20 Feb 20242.53502.53902.53502.52822.5282852
19 Feb 20242.58502.58552.57872.57472.5747860
16 Feb 20242.59502.59502.59502.59232.5923260
15 Feb 20242.60102.63042.60102.60452.60451,107
14 Feb 20242.57552.57552.57552.57552.5755-
13 Feb 20242.54352.58412.54352.54032.5403394
12 Feb 20242.61552.61552.61552.61552.6155-
09 Feb 20242.51982.51982.51982.51982.5198-
08 Feb 20242.54752.54862.54502.52652.52654,486
07 Feb 20242.54852.54852.54852.54852.5485-
06 Feb 20242.49202.49202.47402.49802.49802,034
05 Feb 20242.53912.53912.52252.47972.4797205
02 Feb 20242.54052.57352.54052.54032.5403850
01 Feb 20242.54852.54852.54852.53802.5380150
31 Jan 20242.57122.57122.57122.57122.5712-
30 Jan 20242.53852.55882.53852.53732.53732,101
29 Jan 20242.54452.54452.54452.54572.5457300
26 Jan 20242.54402.54402.54402.54402.5440-
25 Jan 20242.53402.53402.53402.53782.5378150
24 Jan 20242.57222.57222.57222.57222.5722-
23 Jan 20242.55352.55602.55352.55402.55405,300
22 Jan 20242.48632.48632.48632.51222.512229
19 Jan 20242.46202.46202.46202.46202.4620-
18 Jan 20242.49052.50002.49052.48802.4880273
17 Jan 20242.48552.48552.48552.48922.4892150
16 Jan 20242.58332.58332.58332.58332.5833-
15 Jan 20242.65002.65002.65002.64552.6455150
12 Jan 20242.66652.67302.66152.67272.67272,152
11 Jan 20242.66502.66502.65562.66772.6677395
10 Jan 20242.70502.70502.70502.70502.7050-
09 Jan 20242.71832.71832.71832.71832.7183-
08 Jan 20242.72352.72352.72352.72352.7235-
05 Jan 20242.72252.74852.72252.73782.73782,073
04 Jan 20242.77102.77952.77102.76572.765713,003
03 Jan 20242.77752.77902.77752.77302.7730900
02 Jan 20242.90102.90102.89242.89402.8940470
29 Dec 20232.91302.91302.91302.90602.90602,860
28 Dec 20232.90802.90802.90802.90502.9050450
27 Dec 20232.90852.91102.88052.88982.88987,363
22 Dec 20232.83152.83152.83152.83632.836334
21 Dec 20232.81652.81752.81652.85172.8517917
20 Dec 20232.83602.83602.82402.82652.82652,855
19 Dec 20232.80052.80052.80052.80052.8005-
18 Dec 20232.78122.81952.77902.77602.77601,615
15 Dec 20232.79602.81452.79602.80252.80253,294
14 Dec 20232.78032.78032.78032.78032.7803-
13 Dec 20232.56682.56682.56682.56682.5668-
12 Dec 20232.55552.55552.55552.54822.54826
11 Dec 20232.63372.63372.63372.60172.601744
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...