Fidelity Sustainable Global Corporate Bond Paris-Aligned Multifactor UCITS ETF GBP Hedged (FSMP.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 12:01PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 4.6112 | 4.6112 | 4.6112 | 4.6112 | 4.6112 | - |
| 17 Apr 2024 | 4.6015 | 4.6015 | 4.6015 | 4.6038 | 4.6038 | 309,103 |
| 16 Apr 2024 | 4.5865 | 4.5865 | 4.5865 | 4.5912 | 4.5912 | 10 |
| 15 Apr 2024 | 4.6185 | 4.6185 | 4.6185 | 4.6185 | 4.6185 | - |
| 12 Apr 2024 | 4.6363 | 4.6363 | 4.6363 | 4.6363 | 4.6363 | - |
| 11 Apr 2024 | 4.6225 | 4.6225 | 4.6225 | 4.6225 | 4.6225 | - |
| 10 Apr 2024 | 4.6420 | 4.6755 | 4.6420 | 4.6423 | 4.6423 | 51,625 |
| 09 Apr 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| 08 Apr 2024 | 4.6667 | 4.6667 | 4.6667 | 4.6667 | 4.6667 | - |
| 05 Apr 2024 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | - |
| 04 Apr 2024 | 4.6865 | 4.6865 | 4.6865 | 4.6865 | 4.6865 | - |
| 03 Apr 2024 | 4.6718 | 4.6718 | 4.6718 | 4.6718 | 4.6718 | - |
| 02 Apr 2024 | 4.6645 | 4.6645 | 4.6645 | 4.6645 | 4.6645 | - |
| 28 Mar 2024 | 4.6993 | 4.6993 | 4.6993 | 4.6993 | 4.6993 | - |
| 27 Mar 2024 | 4.6940 | 4.6940 | 4.6940 | 4.6935 | 4.6935 | 5 |
| 26 Mar 2024 | 4.6830 | 4.6880 | 4.6830 | 4.6782 | 4.6782 | 834 |
| 25 Mar 2024 | 4.6935 | 4.6935 | 4.6935 | 4.6842 | 4.6842 | 96,519 |
| 22 Mar 2024 | 4.6845 | 4.6845 | 4.6845 | 4.6830 | 4.6830 | 150 |
| 21 Mar 2024 | 4.6775 | 4.6889 | 4.6775 | 4.6747 | 4.6747 | 6,740 |
| 20 Mar 2024 | 4.6627 | 4.6627 | 4.6627 | 4.6627 | 4.6627 | - |
| 19 Mar 2024 | 4.6575 | 4.6575 | 4.6575 | 4.6575 | 4.6575 | - |
| 18 Mar 2024 | 4.6535 | 4.6535 | 4.6535 | 4.6535 | 4.6535 | - |
| 15 Mar 2024 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | - |
| 14 Mar 2024 | 4.6580 | 4.6795 | 4.6580 | 4.6560 | 4.6560 | 277,669 |
| 13 Mar 2024 | 4.6840 | 4.6840 | 4.6840 | 4.6840 | 4.6840 | - |
| 12 Mar 2024 | 4.7070 | 4.7080 | 4.7070 | 4.6820 | 4.6820 | 1,978 |
| 11 Mar 2024 | 4.6855 | 4.6855 | 4.6855 | 4.6855 | 4.6855 | - |
| 08 Mar 2024 | 4.6958 | 4.6958 | 4.6958 | 4.6958 | 4.6958 | - |
| 07 Mar 2024 | 4.6885 | 4.6885 | 4.6885 | 4.6885 | 4.6885 | - |
| 06 Mar 2024 | 4.6788 | 4.6788 | 4.6788 | 4.6788 | 4.6788 | - |
| 05 Mar 2024 | 4.6693 | 4.6693 | 4.6693 | 4.6693 | 4.6693 | - |
| 04 Mar 2024 | 4.6568 | 4.6568 | 4.6568 | 4.6568 | 4.6568 | - |
| 01 Mar 2024 | 4.6470 | 4.6470 | 4.6470 | 4.6470 | 4.6470 | - |
| 29 Feb 2024 | 4.6405 | 4.6405 | 4.6405 | 4.6405 | 4.6405 | - |
| 28 Feb 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6273 | 4.6273 | 5 |
| 27 Feb 2024 | 4.6365 | 4.6365 | 4.6365 | 4.6365 | 4.6365 | - |
| 26 Feb 2024 | 4.6435 | 4.6435 | 4.6435 | 4.6435 | 4.6435 | - |
| 23 Feb 2024 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | - |
| 22 Feb 2024 | 4.6285 | 4.6285 | 4.6245 | 4.6372 | 4.6372 | 55,727 |
| 21 Feb 2024 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | - |
| 20 Feb 2024 | 4.6495 | 4.6495 | 4.6495 | 4.6495 | 4.6495 | - |
| 19 Feb 2024 | 4.6363 | 4.6363 | 4.6363 | 4.6300 | 4.6300 | 170 |
| 16 Feb 2024 | 4.6395 | 4.6395 | 4.6395 | 4.6265 | 4.6265 | 3,813 |
| 15 Feb 2024 | 4.6535 | 4.6535 | 4.6535 | 4.6410 | 4.6410 | 150 |
| 14 Feb 2024 | 4.6335 | 4.6335 | 4.6335 | 4.6335 | 4.6335 | - |
| 13 Feb 2024 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | - |
| 12 Feb 2024 | 4.6440 | 4.6490 | 4.6440 | 4.6392 | 4.6392 | 2,601 |
| 09 Feb 2024 | 4.6493 | 4.6493 | 4.6493 | 4.6493 | 4.6493 | - |
| 08 Feb 2024 | 4.6620 | 4.6620 | 4.6620 | 4.6535 | 4.6535 | 2,291 |
| 07 Feb 2024 | 4.6605 | 4.6605 | 4.6605 | 4.6702 | 4.6702 | 10,913 |
| 06 Feb 2024 | 4.6549 | 4.6549 | 4.6549 | 4.6807 | 4.6807 | 133 |
| 05 Feb 2024 | 4.6452 | 4.6452 | 4.6452 | 4.6452 | 4.6452 | - |
| 02 Feb 2024 | 4.6735 | 4.6735 | 4.6735 | 4.6735 | 4.6735 | - |
| 01 Feb 2024 | 4.7222 | 4.7222 | 4.7222 | 4.7222 | 4.7222 | - |
| 31 Jan 2024 | 4.6840 | 4.6840 | 4.6840 | 4.7040 | 4.7040 | 10 |
| 30 Jan 2024 | 4.6770 | 4.6770 | 4.6770 | 4.6770 | 4.6770 | - |
| 29 Jan 2024 | 4.6840 | 4.6840 | 4.6840 | 4.6650 | 4.6650 | 5 |
| 26 Jan 2024 | 4.6667 | 4.6667 | 4.6667 | 4.6667 | 4.6667 | - |
| 25 Jan 2024 | 4.6650 | 4.6650 | 4.6650 | 4.6557 | 4.6557 | 1,654 |
| 24 Jan 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 23 Jan 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 22 Jan 2024 | 4.6617 | 4.6617 | 4.6617 | 4.6617 | 4.6617 | - |
| 19 Jan 2024 | 4.6477 | 4.6477 | 4.6477 | 4.6477 | 4.6477 | - |
| 18 Jan 2024 | 4.6522 | 4.6522 | 4.6522 | 4.6522 | 4.6522 | - |
| 17 Jan 2024 | 4.6415 | 4.6415 | 4.6415 | 4.6415 | 4.6415 | - |
| 16 Jan 2024 | 4.6757 | 4.6757 | 4.6757 | 4.6687 | 4.6687 | 533,832 |
| 15 Jan 2024 | 4.6870 | 4.6980 | 4.6870 | 4.6900 | 4.6900 | 3,695 |
| 12 Jan 2024 | 4.6953 | 4.6953 | 4.6953 | 4.6953 | 4.6953 | - |
| 11 Jan 2024 | 4.6658 | 4.6658 | 4.6658 | 4.6658 | 4.6658 | - |
| 10 Jan 2024 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | - |
| 09 Jan 2024 | 4.6582 | 4.6582 | 4.6582 | 4.6582 | 4.6582 | - |
| 08 Jan 2024 | 4.6658 | 4.6658 | 4.6658 | 4.6658 | 4.6658 | - |
| 05 Jan 2024 | 4.6655 | 4.6655 | 4.6655 | 4.6655 | 4.6655 | - |
| 04 Jan 2024 | 4.6636 | 4.6636 | 4.6636 | 4.6660 | 4.6660 | 375,239 |
| 03 Jan 2024 | 4.6753 | 4.6753 | 4.6753 | 4.6753 | 4.6753 | - |
| 02 Jan 2024 | 4.6873 | 4.6873 | 4.6873 | 4.6873 | 4.6873 | - |
| 29 Dec 2023 | 4.7200 | 4.7200 | 4.7200 | 4.7140 | 4.7140 | 5 |
| 28 Dec 2023 | 4.7205 | 4.7205 | 4.7205 | 4.7205 | 4.7205 | - |
| 27 Dec 2023 | 4.7302 | 4.7302 | 4.7302 | 4.7302 | 4.7302 | - |
| 22 Dec 2023 | 4.7108 | 4.7108 | 4.7108 | 4.7108 | 4.7108 | - |
| 21 Dec 2023 | 4.7025 | 4.7025 | 4.7025 | 4.7025 | 4.7025 | - |
| 20 Dec 2023 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | - |
| 19 Dec 2023 | 4.6965 | 4.6965 | 4.6965 | 4.6937 | 4.6937 | 1,377 |
| 18 Dec 2023 | 4.6762 | 4.6762 | 4.6762 | 4.6762 | 4.6762 | - |
| 15 Dec 2023 | 4.6850 | 4.6965 | 4.6850 | 4.6892 | 4.6892 | 26,365 |
| 14 Dec 2023 | 4.6845 | 4.6845 | 4.6835 | 4.6747 | 4.6747 | 1,377 |
| 13 Dec 2023 | 4.6000 | 4.6135 | 4.6000 | 4.6050 | 4.6050 | 11,584 |
| 12 Dec 2023 | 4.5925 | 4.5925 | 4.5925 | 4.5925 | 4.5925 | - |
| 11 Dec 2023 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | - |
| 08 Dec 2023 | 4.5805 | 4.5919 | 4.5805 | 4.5805 | 4.5805 | 471,921 |
| 07 Dec 2023 | 4.6085 | 4.6085 | 4.6085 | 4.6085 | 4.6085 | - |
| 06 Dec 2023 | 4.5995 | 4.5995 | 4.5995 | 4.5995 | 4.5995 | - |
| 05 Dec 2023 | 4.5782 | 4.5782 | 4.5782 | 4.5782 | 4.5782 | - |
| 04 Dec 2023 | 4.5535 | 4.5535 | 4.5535 | 4.5535 | 4.5535 | - |
| 01 Dec 2023 | 4.5435 | 4.5435 | 4.5435 | 4.5545 | 4.5545 | 150 |
| 30 Nov 2023 | 4.5365 | 4.5365 | 4.5365 | 4.5365 | 4.5365 | - |
| 29 Nov 2023 | 4.5470 | 4.5470 | 4.5470 | 4.5398 | 4.5398 | 5 |
| 28 Nov 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5192 | 4.5192 | 693,073 |
| 27 Nov 2023 | 4.4845 | 4.4845 | 4.4845 | 4.4845 | 4.4845 | - |
| 24 Nov 2023 | 4.4865 | 4.4865 | 4.4865 | 4.4865 | 4.4865 | - |
| *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.