Fidelity European Trust (FEV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fidelity European Trust

Date Open High Low Close* Volume
26/09/2023 335.00p 337.00p 334.35p 335.00p 317843
25/09/2023 342.00p 342.00p 335.50p 335.50p 361200
22/09/2023 339.50p 343.00p 339.50p 339.50p 473737
21/09/2023 342.50p 345.00p 341.00p 342.50p 715324
20/09/2023 348.00p 349.50p 347.00p 347.00p 578934
19/09/2023 347.50p 349.50p 344.00p 344.00p 421682
18/09/2023 348.50p 349.99p 346.00p 346.00p 310392
15/09/2023 352.50p 354.50p 350.00p 350.00p 563946
14/09/2023 344.00p 354.00p 343.00p 354.00p 712533
13/09/2023 346.00p 346.00p 342.45p 343.00p 558237
12/09/2023 347.50p 349.00p 345.00p 346.50p 473952
11/09/2023 347.50p 350.25p 345.39p 346.50p 500058
08/09/2023 347.50p 350.50p 344.57p 348.00p 593517
07/09/2023 347.50p 349.29p 346.16p 347.00p 213371
06/09/2023 347.00p 350.08p 345.75p 348.50p 459152
05/09/2023 349.50p 350.69p 347.28p 350.00p 348122
04/09/2023 350.00p 353.50p 349.50p 350.00p 683994
01/09/2023 350.00p 352.25p 349.00p 350.50p 317258
31/08/2023 352.00p 354.00p 350.00p 351.00p 302060
30/08/2023 352.00p 353.50p 350.39p 352.00p 1439321
29/08/2023 345.00p 351.50p 344.50p 350.50p 573685
25/08/2023 342.00p 345.00p 341.17p 343.50p 345355
24/08/2023 345.00p 347.00p 342.00p 342.00p 502905
23/08/2023 338.50p 344.00p 338.50p 344.00p 432836
22/08/2023 339.50p 342.50p 339.00p 339.00p 458631
21/08/2023 341.50p 344.00p 337.50p 337.50p 563491
18/08/2023 340.50p 342.50p 338.00p 339.00p 538452
17/08/2023 346.50p 346.50p 341.50p 342.00p 316696
16/08/2023 347.50p 349.92p 346.50p 346.50p 360597
15/08/2023 350.00p 353.00p 347.50p 348.00p 568678
14/08/2023 351.00p 354.98p 350.00p 350.00p 893772
11/08/2023 355.00p 356.00p 351.50p 352.50p 627675
10/08/2023 355.50p 358.03p 355.50p 357.00p 675943
09/08/2023 354.00p 355.05p 351.38p 354.50p 724514
08/08/2023 349.00p 352.03p 348.21p 350.00p 302546
07/08/2023 351.50p 352.48p 348.50p 350.50p 345270
04/08/2023 349.00p 351.68p 349.00p 351.00p 2957419
03/08/2023 352.50p 352.50p 348.50p 350.50p 1931654
02/08/2023 354.50p 354.50p 350.50p 353.00p 996737
01/08/2023 359.50p 359.50p 356.00p 357.00p 404006
31/07/2023 355.00p 360.00p 355.00p 358.50p 353198
28/07/2023 356.50p 359.00p 355.50p 358.00p 355361
27/07/2023 352.00p 359.00p 352.00p 358.50p 2607333
26/07/2023 353.00p 356.00p 351.00p 352.50p 1845969
25/07/2023 356.50p 357.00p 354.50p 355.50p 3343630
24/07/2023 353.00p 357.00p 353.00p 356.00p 850283
21/07/2023 352.50p 356.50p 352.50p 356.00p 465809
20/07/2023 357.00p 357.00p 351.68p 356.00p 789311
19/07/2023 349.50p 356.56p 348.50p 355.00p 592004
18/07/2023 344.00p 348.00p 344.00p 346.50p 381979
17/07/2023 346.00p 347.50p 344.50p 344.50p 346390
14/07/2023 348.00p 349.38p 346.00p 347.00p 278731
13/07/2023 345.00p 348.00p 343.70p 346.00p 353332
12/07/2023 337.00p 345.00p 336.50p 344.00p 693642
11/07/2023 337.50p 338.00p 333.50p 338.00p 378325
10/07/2023 330.00p 337.49p 328.93p 335.50p 400774
07/07/2023 330.00p 333.00p 329.28p 332.00p 269361
06/07/2023 339.00p 339.00p 330.00p 330.00p 490071
05/07/2023 341.50p 342.00p 339.00p 341.00p 245346
04/07/2023 343.00p 345.00p 343.00p 343.50p 235023
03/07/2023 343.00p 344.50p 343.00p 344.50p 336473
30/06/2023 339.00p 345.00p 339.00p 344.50p 347098
29/06/2023 342.00p 343.13p 339.00p 339.00p 272606
28/06/2023 338.00p 343.50p 336.00p 343.00p 438597
27/06/2023 339.00p 339.00p 333.85p 334.00p 491905
26/06/2023 334.50p 337.00p 332.84p 335.50p 351588
23/06/2023 339.00p 339.00p 334.50p 335.50p 614219
22/06/2023 342.50p 342.78p 338.50p 340.00p 394191
21/06/2023 345.00p 347.00p 343.50p 343.50p 302152
20/06/2023 346.00p 347.50p 345.37p 346.00p 430656
19/06/2023 347.00p 350.00p 346.00p 346.00p 489440
16/06/2023 351.00p 352.50p 349.50p 350.00p 749129
15/06/2023 351.50p 351.50p 346.25p 350.50p 559976
14/06/2023 349.50p 352.00p 348.50p 351.00p 730904
13/06/2023 351.00p 352.50p 349.00p 349.50p 643200
12/06/2023 348.00p 351.50p 348.00p 350.50p 599505
09/06/2023 350.50p 351.00p 344.00p 347.00p 371403
08/06/2023 348.00p 350.25p 347.31p 349.00p 523785
07/06/2023 351.00p 351.50p 348.22p 349.50p 363885
06/06/2023 351.00p 352.00p 349.52p 351.50p 704814
05/06/2023 352.00p 356.00p 351.38p 351.50p 592668
02/06/2023 344.00p 353.00p 344.00p 352.00p 676813
01/06/2023 347.00p 348.50p 344.75p 346.00p 730845
31/05/2023 350.00p 350.50p 344.00p 345.00p 907159
30/05/2023 355.50p 356.00p 350.25p 351.50p 633202
26/05/2023 352.50p 356.50p 351.83p 354.50p 723970
25/05/2023 353.00p 353.00p 350.49p 352.00p 683052
24/05/2023 354.00p 354.45p 349.50p 352.00p 739147
23/05/2023 360.50p 362.00p 356.00p 357.00p 563719
22/05/2023 359.50p 361.50p 359.50p 360.00p 665786
19/05/2023 358.50p 361.00p 357.72p 359.00p 819759
18/05/2023 355.50p 358.00p 354.72p 357.00p 900703
17/05/2023 354.50p 356.19p 352.86p 354.00p 952392
16/05/2023 354.00p 356.50p 353.75p 355.00p 877679
15/05/2023 358.00p 358.76p 355.00p 355.00p 1005172
12/05/2023 355.50p 359.00p 355.50p 356.00p 980277
11/05/2023 356.00p 358.00p 353.78p 356.50p 997654
10/05/2023 356.50p 357.50p 353.82p 355.00p 1089097
09/05/2023 357.00p 359.00p 354.00p 354.50p 1252233
05/05/2023 354.00p 356.00p 354.00p 355.50p 1156394
04/05/2023 356.00p 357.92p 353.64p 354.50p 967154
03/05/2023 355.00p 359.50p 355.00p 358.00p 1022047
02/05/2023 356.00p 359.26p 354.77p 355.00p 1604408
28/04/2023 353.00p 356.50p 352.50p 354.50p 819233
27/04/2023 352.00p 357.00p 352.00p 352.00p 751804
26/04/2023 355.00p 357.50p 351.47p 353.50p 696667
25/04/2023 357.50p 358.00p 355.55p 357.50p 1154664
24/04/2023 356.00p 360.00p 354.50p 358.00p 1390111
21/04/2023 353.00p 358.50p 351.83p 356.50p 672519
20/04/2023 356.00p 356.00p 352.50p 352.50p 762513
19/04/2023 355.00p 355.37p 353.00p 353.50p 605137
18/04/2023 357.50p 358.50p 355.00p 355.00p 793076
17/04/2023 355.50p 358.50p 354.90p 355.50p 1170638
14/04/2023 349.00p 355.50p 348.85p 355.00p 1236597
13/04/2023 347.00p 349.00p 344.22p 348.00p 1009602
12/04/2023 339.00p 346.24p 339.00p 343.50p 550683
11/04/2023 335.50p 339.75p 335.50p 339.00p 386512
06/04/2023 334.50p 336.50p 333.50p 336.00p 1016218
05/04/2023 335.00p 337.20p 333.00p 335.00p 555140
04/04/2023 335.00p 338.00p 335.00p 335.00p 608987
03/04/2023 337.50p 338.75p 334.50p 336.00p 440845
31/03/2023 336.00p 339.50p 335.50p 337.00p 749981
30/03/2023 330.50p 336.50p 330.50p 336.00p 707101
29/03/2023 331.00p 335.97p 330.13p 333.50p 840179
28/03/2023 333.00p 333.00p 329.00p 330.00p 675078
27/03/2023 332.00p 333.26p 329.93p 331.50p 524751
24/03/2023 333.00p 333.60p 325.50p 329.00p 801286
23/03/2023 333.00p 337.00p 332.00p 336.00p 433640
22/03/2023 332.00p 335.50p 328.50p 335.50p 619870
21/03/2023 329.50p 335.00p 329.50p 331.50p 618281
20/03/2023 320.00p 328.20p 317.00p 326.50p 506874
17/03/2023 328.00p 332.00p 320.30p 322.00p 680976
16/03/2023 321.00p 327.50p 319.36p 325.00p 723998
15/03/2023 330.00p 333.00p 316.39p 319.00p 1010757
14/03/2023 325.00p 332.00p 322.52p 331.00p 651153
13/03/2023 333.50p 335.50p 322.50p 324.00p 736381
10/03/2023 334.00p 335.75p 330.73p 334.00p 661053
09/03/2023 342.00p 343.32p 335.49p 340.00p 882972
08/03/2023 343.00p 344.00p 341.00p 341.50p 997315
07/03/2023 345.00p 348.00p 343.00p 343.00p 396705
06/03/2023 342.00p 347.50p 339.96p 346.00p 642578
03/03/2023 341.00p 341.74p 338.28p 340.50p 279488
02/03/2023 338.00p 340.50p 335.00p 339.00p 567455
01/03/2023 336.50p 342.00p 336.50p 340.50p 486033
28/02/2023 341.50p 342.00p 336.00p 337.00p 1354382
27/02/2023 338.00p 342.50p 336.52p 341.50p 754887
24/02/2023 339.00p 340.50p 335.50p 337.00p 422450
23/02/2023 339.00p 341.11p 337.50p 339.00p 407950
22/02/2023 339.50p 340.00p 335.50p 340.00p 419527
21/02/2023 345.50p 345.81p 339.00p 340.50p 303756
20/02/2023 345.50p 348.00p 344.00p 345.50p 376786
17/02/2023 346.00p 347.65p 344.50p 346.00p 449737
16/02/2023 348.00p 351.00p 346.77p 347.00p 454820
15/02/2023 343.50p 348.70p 343.00p 347.50p 478448
14/02/2023 344.50p 346.11p 342.00p 343.00p 441950
13/02/2023 338.50p 343.83p 338.50p 343.00p 702156
10/02/2023 344.50p 345.50p 337.50p 341.00p 541647
09/02/2023 347.00p 348.50p 343.50p 343.50p 319922
08/02/2023 343.50p 346.31p 342.00p 343.50p 643487
07/02/2023 344.00p 345.00p 340.50p 342.00p 305855
06/02/2023 343.50p 346.50p 340.37p 344.00p 395891
03/02/2023 343.00p 348.50p 342.00p 346.00p 477924
02/02/2023 340.00p 344.50p 335.50p 343.50p 720622
01/02/2023 336.00p 339.06p 335.39p 335.50p 343451
31/01/2023 334.00p 336.00p 333.00p 335.50p 588652
30/01/2023 336.50p 338.69p 334.50p 336.00p 499993
27/01/2023 339.00p 341.00p 337.50p 338.50p 710565
26/01/2023 338.00p 341.00p 337.50p 338.50p 489716
25/01/2023 340.00p 340.50p 335.00p 337.00p 297862
24/01/2023 340.00p 341.50p 337.50p 337.50p 488971
23/01/2023 336.00p 339.77p 334.84p 337.50p 765268
20/01/2023 335.00p 338.00p 333.95p 335.00p 286445
19/01/2023 338.00p 338.00p 331.50p 332.50p 371172
18/01/2023 337.00p 340.50p 334.84p 338.50p 557794
17/01/2023 342.00p 342.00p 335.00p 335.00p 701963
16/01/2023 339.50p 341.00p 336.75p 341.00p 557883
13/01/2023 336.00p 339.50p 336.00p 338.00p 374436
12/01/2023 330.00p 337.00p 330.00p 336.50p 606428
11/01/2023 330.00p 335.78p 328.60p 332.00p 428250
10/01/2023 329.00p 331.66p 325.00p 329.50p 346511
09/01/2023 333.50p 333.50p 326.88p 327.50p 678621
06/01/2023 328.00p 331.50p 326.50p 331.50p 603477
05/01/2023 328.50p 330.00p 326.66p 328.50p 294798
04/01/2023 325.00p 329.11p 325.00p 326.50p 527379
03/01/2023 320.00p 326.50p 320.00p 324.00p 529331
30/12/2022 319.50p 321.00p 317.56p 319.50p 127785
29/12/2022 321.00p 321.25p 317.00p 321.00p 229910
28/12/2022 324.00p 324.00p 319.00p 319.00p 234598
23/12/2022 320.00p 323.50p 319.00p 319.00p 213842
22/12/2022 324.50p 325.00p 318.55p 320.00p 550921
21/12/2022 315.00p 324.00p 315.00p 322.00p 326868
20/12/2022 316.50p 318.50p 312.50p 315.00p 371678
19/12/2022 315.00p 317.50p 314.50p 317.50p 223416
16/12/2022 315.50p 318.43p 312.00p 312.50p 716083
15/12/2022 324.00p 324.00p 317.00p 319.00p 877787
14/12/2022 326.00p 328.50p 322.62p 327.00p 598492
13/12/2022 318.50p 328.00p 317.50p 328.00p 849710
12/12/2022 318.00p 319.58p 316.19p 319.50p 253776
09/12/2022 319.00p 320.00p 316.62p 319.00p 218855
08/12/2022 313.50p 318.00p 313.00p 318.00p 224311

*Close Price adjusted for both dividends and splits