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
26/04/2023 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
07/12/2022 316.50p 317.50p 313.00p 316.50p 615741
06/12/2022 319.00p 323.50p 316.00p 316.50p 303369
05/12/2022 322.50p 327.00p 320.50p 322.00p 530975
02/12/2022 323.50p 325.00p 320.00p 322.50p 315143
01/12/2022 325.50p 326.50p 322.00p 325.00p 262046
30/11/2022 320.00p 323.25p 320.00p 321.50p 269201
29/11/2022 323.00p 324.50p 318.50p 318.50p 278510
28/11/2022 322.50p 325.50p 320.50p 321.00p 419385
25/11/2022 326.00p 326.00p 321.10p 324.50p 425792
24/11/2022 325.00p 325.85p 320.50p 324.00p 219881
23/11/2022 324.50p 326.00p 322.00p 323.00p 264134
22/11/2022 321.50p 323.50p 317.00p 323.50p 418116
21/11/2022 321.00p 323.00p 319.00p 322.50p 405163
18/11/2022 320.50p 322.00p 317.93p 322.00p 382973
17/11/2022 320.00p 323.00p 317.50p 320.00p 527811
16/11/2022 323.50p 324.50p 319.88p 322.00p 589050
15/11/2022 326.00p 326.75p 322.88p 324.50p 1611869
14/11/2022 321.50p 326.50p 316.00p 326.50p 608572
11/11/2022 317.00p 325.50p 313.48p 325.00p 996689
10/11/2022 302.50p 314.50p 300.50p 314.50p 519536
09/11/2022 301.00p 305.00p 300.77p 303.50p 426358
08/11/2022 297.50p 302.00p 296.60p 302.00p 188330
07/11/2022 296.50p 300.50p 295.67p 300.00p 268826
04/11/2022 293.00p 300.65p 292.00p 299.00p 301410
03/11/2022 289.00p 292.30p 286.50p 292.00p 154566
02/11/2022 289.00p 292.21p 288.00p 290.50p 442389
01/11/2022 287.00p 293.50p 285.00p 289.00p 648850
31/10/2022 283.00p 286.50p 282.00p 286.00p 621973
28/10/2022 281.00p 284.50p 279.70p 283.00p 330940
27/10/2022 287.00p 287.55p 284.00p 286.50p 229532
26/10/2022 282.00p 288.00p 280.04p 288.00p 347498
25/10/2022 280.50p 286.00p 278.59p 284.00p 232114
24/10/2022 277.50p 282.50p 275.50p 279.50p 239401
21/10/2022 273.50p 278.00p 272.00p 278.00p 169041
20/10/2022 276.50p 278.50p 273.00p 278.50p 455080
19/10/2022 278.00p 279.00p 275.00p 277.00p 695239
18/10/2022 275.50p 280.50p 275.00p 276.50p 583591
17/10/2022 269.50p 273.68p 268.00p 272.00p 328503
14/10/2022 273.00p 277.00p 269.00p 270.00p 607958
13/10/2022 268.00p 270.50p 258.50p 267.00p 564470
12/10/2022 272.50p 276.11p 268.00p 268.00p 659954
11/10/2022 271.50p 273.50p 269.00p 271.50p 359060
10/10/2022 272.00p 276.50p 272.00p 274.50p 467799
07/10/2022 279.50p 282.50p 275.00p 275.00p 624233
06/10/2022 282.00p 285.50p 279.89p 281.00p 437691
05/10/2022 280.00p 283.00p 278.81p 283.00p 335236
04/10/2022 274.00p 283.00p 272.50p 282.50p 648257
03/10/2022 266.00p 271.00p 264.00p 269.50p 1012118
30/09/2022 269.00p 271.00p 265.00p 271.00p 730646
29/09/2022 272.00p 274.50p 265.00p 267.00p 903569
28/09/2022 272.00p 274.39p 268.58p 273.00p 608702
27/09/2022 276.50p 278.95p 273.00p 274.50p 610594
26/09/2022 275.00p 281.50p 272.25p 273.00p 435584
23/09/2022 274.50p 277.50p 269.50p 275.00p 531032
22/09/2022 279.50p 281.00p 273.77p 275.50p 573462
21/09/2022 283.00p 283.50p 278.50p 283.50p 669430
20/09/2022 288.00p 288.00p 279.57p 282.00p 562852
19/09/2022 285.50p 287.08p 283.00p 286.00p 1144303
16/09/2022 285.50p 287.08p 283.00p 286.00p 1144303
15/09/2022 289.00p 289.50p 285.00p 285.50p 593971
14/09/2022 286.50p 289.01p 283.00p 287.50p 893337
13/09/2022 295.00p 296.94p 289.00p 289.00p 651982
12/09/2022 291.50p 295.00p 289.31p 295.00p 559046
09/09/2022 284.00p 290.65p 284.00p 288.00p 340109
08/09/2022 284.00p 284.79p 277.50p 282.50p 661718
07/09/2022 277.50p 283.50p 277.39p 281.00p 440221
06/09/2022 280.00p 282.25p 277.00p 279.00p 439982
05/09/2022 277.50p 281.37p 276.66p 279.00p 629003
02/09/2022 279.00p 284.00p 277.00p 282.50p 544133
01/09/2022 281.00p 284.50p 275.50p 275.50p 522815
31/08/2022 285.50p 289.00p 283.00p 284.00p 471298
30/08/2022 288.00p 292.00p 285.50p 287.00p 548178
29/08/2022 293.50p 295.00p 286.50p 286.50p 737651
26/08/2022 293.50p 295.00p 286.50p 286.50p 737651
25/08/2022 293.00p 295.00p 291.00p 291.00p 419960
24/08/2022 288.50p 292.50p 285.58p 291.00p 606537
23/08/2022 292.00p 295.00p 286.50p 286.50p 684157
22/08/2022 294.00p 297.50p 291.50p 292.50p 502374
19/08/2022 297.00p 300.00p 296.00p 297.00p 511952
18/08/2022 295.50p 300.00p 295.50p 300.00p 233918
17/08/2022 298.50p 303.73p 295.50p 296.00p 498373
16/08/2022 302.00p 303.50p 297.50p 300.00p 419745
15/08/2022 300.00p 302.50p 299.50p 301.00p 195520
12/08/2022 302.00p 302.50p 298.15p 300.00p 542369
11/08/2022 298.50p 302.00p 298.50p 300.00p 308944
10/08/2022 297.50p 300.00p 296.00p 300.00p 218001
09/08/2022 298.50p 301.00p 295.50p 296.50p 291364
08/08/2022 301.50p 301.50p 296.00p 300.00p 262784
05/08/2022 301.50p 301.50p 296.25p 297.00p 661440
04/08/2022 294.00p 301.00p 294.00p 301.00p 258966
03/08/2022 292.50p 296.00p 291.50p 296.00p 270392
02/08/2022 294.00p 296.50p 292.50p 293.50p 449354
01/08/2022 296.00p 300.50p 295.44p 297.00p 285071
29/07/2022 294.00p 300.50p 294.00p 297.50p 582584
28/07/2022 293.00p 294.00p 288.72p 292.00p 227061
27/07/2022 291.00p 294.50p 290.50p 291.00p 215630
26/07/2022 292.00p 292.50p 290.00p 291.00p 588369
25/07/2022 291.00p 292.50p 289.00p 291.50p 633797
22/07/2022 291.50p 294.50p 289.65p 291.50p 457855
21/07/2022 290.00p 293.50p 288.00p 291.50p 717806
20/07/2022 290.50p 294.00p 289.00p 289.00p 321075
19/07/2022 284.00p 292.61p 283.00p 292.00p 336728
18/07/2022 286.00p 289.00p 285.00p 286.00p 526745
15/07/2022 278.50p 285.50p 276.22p 285.00p 429464
14/07/2022 281.00p 282.00p 276.00p 277.50p 273739

*Close Price adjusted for both dividends and splits