UK markets open in 41 minutes

Fidelity US Quality Income ETF GBP H Acc (FUSP.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
9.72+0.03 (+0.32%)
At close: 10:48AM BST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20249.679.679.679.729.7240
21 Jun 20249.699.699.699.699.69-
20 Jun 20249.749.749.749.749.74-
19 Jun 20249.769.769.749.749.747,189
18 Jun 20249.709.709.709.709.70-
17 Jun 20249.659.659.589.639.633,541
14 Jun 20249.579.579.579.579.57-
13 Jun 20249.599.599.599.599.59-
12 Jun 20249.629.629.629.629.62-
11 Jun 20249.539.539.459.459.45152
10 Jun 20249.419.439.419.449.441,166
07 Jun 20249.469.469.469.479.4770
06 Jun 20249.499.499.479.479.47109
05 Jun 20249.419.419.419.449.4441
04 Jun 20249.349.349.349.349.34-
03 Jun 20249.409.409.399.359.35106
31 May 20249.269.309.269.259.25804
30 May 20249.289.289.289.299.29430
29 May 20249.279.279.279.289.281,437
28 May 20249.419.419.399.369.3664
24 May 20249.349.349.349.369.36300
23 May 20249.379.429.379.389.38241
22 May 20249.409.409.409.409.4045
21 May 20249.409.409.399.409.402,630
20 May 20249.409.419.409.429.42224
17 May 20249.399.399.399.379.372,136
16 May 20249.429.429.429.429.42-
15 May 20249.399.399.399.409.401,125
14 May 20249.299.299.289.309.30323
13 May 20249.309.309.309.299.292,605
10 May 20249.269.269.269.269.26-
09 May 20249.239.239.239.239.23-
08 May 20249.199.199.199.199.19-
07 May 20249.229.229.199.219.2112
03 May 20249.079.079.029.099.095,479
02 May 20248.988.988.988.958.9553
01 May 20248.958.958.918.938.932,825
30 Apr 20249.079.079.079.029.021,500
29 Apr 20249.089.089.079.099.0978
26 Apr 20249.019.019.019.069.06350
25 Apr 20249.039.038.908.938.932,059
24 Apr 20249.029.028.998.988.981,002
23 Apr 20248.958.988.958.988.984,319
22 Apr 20248.868.868.868.848.84207
19 Apr 20248.858.888.838.858.857,500
18 Apr 20248.908.908.878.928.92419
17 Apr 20248.948.948.908.908.9021,953
16 Apr 20248.988.988.928.948.94442
15 Apr 20249.109.109.079.079.071,106
12 Apr 20249.129.129.129.099.0915,086
11 Apr 20249.109.109.109.109.1012,467
10 Apr 20249.149.149.149.149.14-
09 Apr 20249.259.259.189.199.19551
08 Apr 20249.229.259.219.249.244,046
05 Apr 20249.189.189.169.219.2113,072
04 Apr 20249.279.339.279.319.311,707
03 Apr 20249.259.259.259.289.281,214
02 Apr 20249.359.359.239.259.251,251
28 Mar 20249.349.359.349.379.37985
27 Mar 20249.319.319.319.309.306
26 Mar 20249.319.319.299.299.29803
25 Mar 20249.309.309.309.309.301,275
22 Mar 20249.329.329.329.329.32-
21 Mar 20249.379.379.369.389.385,870
20 Mar 20249.229.229.229.229.22-
19 Mar 20249.159.159.139.199.191,358
18 Mar 20249.199.199.199.199.19-
15 Mar 20249.159.159.159.159.15-
14 Mar 20249.209.269.209.199.19818
13 Mar 20249.239.239.239.249.241,573
12 Mar 20249.179.199.179.219.211,505
11 Mar 20249.139.159.139.149.142,607
08 Mar 20249.209.229.209.199.196,158
07 Mar 20249.169.199.169.209.201,785
06 Mar 20249.129.179.129.179.1713
05 Mar 20249.179.179.179.119.1153
04 Mar 20249.189.189.189.179.17271
01 Mar 20249.119.129.119.129.12348
29 Feb 20249.089.089.089.089.08-
28 Feb 20249.099.099.099.079.0743
27 Feb 20249.059.059.059.059.05-
26 Feb 20249.069.069.069.069.06-
23 Feb 20249.079.079.079.089.081,710
22 Feb 20249.059.059.059.039.0310
21 Feb 20248.898.898.898.898.89-
20 Feb 20248.938.938.878.908.9048,691
19 Feb 20248.948.948.948.958.9515,000
16 Feb 20248.999.008.968.988.98372
15 Feb 20248.918.958.918.948.941,453
14 Feb 20248.798.798.798.868.8610
13 Feb 20248.818.858.818.848.841,255
12 Feb 20248.928.928.918.968.965,419
09 Feb 20248.908.908.908.898.893
08 Feb 20248.838.838.838.838.83-
07 Feb 20248.868.868.868.868.86-
06 Feb 20248.818.818.808.828.82122
05 Feb 20248.858.858.858.778.7732
02 Feb 20248.818.818.818.818.81-
01 Feb 20248.758.758.758.748.74428
31 Jan 20248.868.868.868.818.81564
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...