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
25/02/2022 290.50p 301.00p 288.00p 298.50p 453442
24/02/2022 289.00p 291.60p 282.50p 289.00p 777899
23/02/2022 300.50p 304.62p 298.00p 298.00p 488561
22/02/2022 297.00p 304.00p 295.00p 299.50p 558107
21/02/2022 309.50p 313.68p 302.00p 303.00p 617780
18/02/2022 312.00p 315.00p 309.00p 311.50p 823373
17/02/2022 318.50p 318.50p 312.00p 314.50p 426049
16/02/2022 314.00p 320.00p 314.00p 315.50p 299514
15/02/2022 306.00p 318.00p 306.00p 317.00p 439089
14/02/2022 315.00p 316.00p 307.00p 311.50p 581810
11/02/2022 318.50p 320.00p 316.00p 319.00p 395984
10/02/2022 327.00p 328.00p 320.00p 320.00p 353582
09/02/2022 321.50p 327.00p 320.62p 324.00p 460972
08/02/2022 321.50p 322.00p 317.26p 317.50p 606369
07/02/2022 319.50p 321.54p 316.50p 320.50p 410692
04/02/2022 320.50p 323.00p 316.00p 316.00p 280417
03/02/2022 324.50p 325.00p 319.38p 319.50p 365403
02/02/2022 325.00p 327.00p 324.00p 324.00p 423192
01/02/2022 321.50p 325.50p 320.85p 322.50p 345401
31/01/2022 314.50p 320.00p 314.27p 319.00p 600783
28/01/2022 315.00p 317.50p 309.00p 312.00p 680716
27/01/2022 313.00p 318.00p 311.50p 317.00p 472273
26/01/2022 314.00p 319.00p 314.00p 318.00p 447965
25/01/2022 317.50p 317.50p 311.50p 313.00p 499925
24/01/2022 324.50p 325.66p 311.70p 314.00p 913782
21/01/2022 325.50p 328.00p 323.50p 324.00p 420103
20/01/2022 329.50p 329.92p 326.30p 327.50p 716677
19/01/2022 326.50p 329.50p 324.08p 328.50p 547632
18/01/2022 328.50p 330.00p 323.50p 328.50p 425166
17/01/2022 327.50p 331.00p 326.00p 329.00p 292262
14/01/2022 330.50p 330.50p 325.25p 326.50p 341337
13/01/2022 332.00p 332.00p 328.50p 329.00p 279829
12/01/2022 329.00p 332.50p 327.71p 330.00p 453626
10/01/2022 332.00p 334.00p 325.00p 325.50p 479893
07/01/2022 334.00p 335.50p 332.00p 332.00p 582689
06/01/2022 339.50p 339.50p 335.00p 335.00p 811558
05/01/2022 343.00p 343.00p 341.25p 341.50p 370932
04/01/2022 341.50p 345.50p 340.76p 345.00p 506460
31/12/2021 339.00p 340.50p 338.16p 340.50p 342832
30/12/2021 338.50p 341.00p 337.31p 340.50p 382703
29/12/2021 337.50p 340.00p 337.00p 338.50p 360472
24/12/2021 334.50p 336.50p 332.22p 336.00p 272151
23/12/2021 332.00p 335.00p 330.65p 334.00p 442667
22/12/2021 326.00p 330.50p 326.00p 329.50p 436019
21/12/2021 332.00p 332.00p 327.50p 327.50p 422859
20/12/2021 324.50p 327.99p 322.50p 327.50p 573176
17/12/2021 330.00p 332.00p 328.00p 332.00p 567750
16/12/2021 331.50p 334.50p 330.50p 332.00p 491829
15/12/2021 327.00p 329.00p 326.00p 327.00p 557075
14/12/2021 332.00p 332.00p 326.00p 326.00p 649710
13/12/2021 330.00p 332.50p 329.00p 329.00p 410502
10/12/2021 330.00p 332.50p 328.00p 332.50p 591429
09/12/2021 334.00p 335.00p 330.85p 332.00p 367083
08/12/2021 331.00p 335.75p 330.50p 334.00p 455891
07/12/2021 326.50p 331.82p 325.00p 330.50p 952403
06/12/2021 324.50p 325.00p 321.50p 324.50p 359623
03/12/2021 323.00p 326.00p 321.00p 322.50p 420768
02/12/2021 320.00p 324.00p 320.00p 323.50p 513159
01/12/2021 325.00p 326.50p 320.50p 326.50p 450735
30/11/2021 318.00p 323.00p 316.50p 319.50p 356499
29/11/2021 322.00p 324.50p 320.50p 323.00p 549503
26/11/2021 322.50p 323.48p 317.07p 318.00p 767387
25/11/2021 330.50p 331.73p 329.50p 329.50p 210725
24/11/2021 330.00p 331.50p 325.00p 327.50p 387789
23/11/2021 332.50p 332.50p 328.25p 328.50p 495034
22/11/2021 339.00p 339.00p 334.00p 334.50p 231041
19/11/2021 339.50p 339.50p 335.00p 336.50p 454356
18/11/2021 337.50p 339.00p 337.00p 339.00p 401814
17/11/2021 336.50p 338.50p 336.00p 336.50p 389071
16/11/2021 341.00p 341.00p 337.00p 337.50p 491964
15/11/2021 340.50p 341.00p 338.90p 340.50p 378289
12/11/2021 339.00p 341.00p 338.00p 341.00p 239179
11/11/2021 338.00p 339.50p 336.00p 339.00p 283792
10/11/2021 337.50p 338.00p 336.00p 336.50p 278695
09/11/2021 338.00p 338.50p 336.00p 336.00p 395168
08/11/2021 341.00p 341.42p 336.00p 336.50p 355081
05/11/2021 341.00p 343.00p 339.27p 340.50p 286554
04/11/2021 332.00p 340.00p 332.00p 339.00p 422447
03/11/2021 331.00p 333.50p 330.00p 333.50p 246581
02/11/2021 327.50p 332.01p 327.50p 330.50p 376148
01/11/2021 324.00p 327.50p 323.61p 327.50p 367610
29/10/2021 321.00p 324.00p 319.00p 323.00p 597394
28/10/2021 319.00p 323.00p 317.07p 322.50p 401198
27/10/2021 318.00p 321.00p 316.00p 321.00p 309322
26/10/2021 319.50p 319.50p 316.00p 318.00p 616523
25/10/2021 319.00p 319.00p 315.50p 316.00p 244476
22/10/2021 316.00p 318.50p 313.56p 318.00p 296815
21/10/2021 314.50p 316.50p 313.13p 314.00p 366272
20/10/2021 313.00p 316.09p 313.00p 314.00p 522792
19/10/2021 313.50p 316.00p 312.50p 312.50p 576681
18/10/2021 313.00p 315.50p 312.50p 313.50p 233070
15/10/2021 315.00p 315.50p 313.23p 314.00p 365636
14/10/2021 309.00p 314.50p 309.00p 314.00p 295581
13/10/2021 307.00p 310.75p 306.00p 308.00p 431937
12/10/2021 305.00p 308.47p 304.50p 307.00p 557476
11/10/2021 308.00p 309.00p 306.00p 306.50p 332135
08/10/2021 307.50p 310.00p 307.50p 308.50p 345769
07/10/2021 306.50p 311.00p 306.50p 310.00p 648494
06/10/2021 306.00p 306.44p 301.50p 305.00p 387357
05/10/2021 305.00p 308.50p 305.00p 308.00p 485011
04/10/2021 307.00p 309.00p 305.00p 305.50p 232100
01/10/2021 306.00p 309.50p 304.08p 308.50p 618995
30/09/2021 313.50p 315.00p 308.00p 308.00p 469046
29/09/2021 312.50p 315.11p 310.00p 312.00p 322474
28/09/2021 315.00p 318.46p 309.50p 309.50p 484182
27/09/2021 322.50p 322.50p 315.40p 316.50p 334583
24/09/2021 322.00p 323.00p 318.50p 319.50p 250791
23/09/2021 324.50p 324.50p 321.50p 323.50p 238151
22/09/2021 321.50p 324.00p 321.50p 323.00p 327300
21/09/2021 318.00p 321.00p 317.00p 320.50p 163786
20/09/2021 319.00p 320.48p 312.50p 314.50p 380409
17/09/2021 323.00p 324.50p 318.50p 318.50p 454844
16/09/2021 321.00p 322.50p 319.50p 320.50p 238079
15/09/2021 321.50p 323.50p 320.00p 320.00p 278383
14/09/2021 321.50p 322.99p 320.50p 321.50p 149952
13/09/2021 323.00p 325.00p 322.50p 323.50p 213367
10/09/2021 323.00p 324.59p 322.00p 322.00p 395392
09/09/2021 324.00p 324.00p 321.50p 322.00p 315328
08/09/2021 327.50p 328.42p 325.00p 325.00p 369917
07/09/2021 328.50p 330.85p 328.00p 328.00p 361391
06/09/2021 328.00p 331.00p 328.00p 329.00p 529349
03/09/2021 328.50p 330.50p 326.87p 328.50p 393912
02/09/2021 327.50p 331.50p 327.00p 328.50p 724552
01/09/2021 328.50p 331.00p 327.00p 331.00p 333922
31/08/2021 328.00p 330.00p 326.00p 327.00p 386763
30/08/2021 324.50p 328.00p 324.00p 328.00p 147828
27/08/2021 324.50p 328.00p 324.00p 328.00p 147828
26/08/2021 324.50p 325.70p 324.00p 325.50p 644517
25/08/2021 326.00p 327.96p 325.00p 325.50p 449194
24/08/2021 327.50p 328.50p 325.50p 326.00p 463177
23/08/2021 327.00p 328.00p 325.50p 325.50p 305918
20/08/2021 323.00p 326.98p 322.50p 325.50p 216067
19/08/2021 323.00p 324.50p 319.76p 323.50p 445485
18/08/2021 326.50p 327.00p 325.29p 326.50p 442346
17/08/2021 323.00p 327.00p 323.00p 327.00p 437131
16/08/2021 325.00p 326.00p 323.50p 323.50p 321413
13/08/2021 326.00p 327.50p 324.90p 325.50p 240412
12/08/2021 322.00p 326.00p 320.73p 326.00p 523694
11/08/2021 322.50p 323.50p 321.38p 323.50p 356131
10/08/2021 322.00p 322.45p 320.00p 320.50p 295468
09/08/2021 319.50p 322.00p 317.50p 321.50p 478159
06/08/2021 320.00p 321.00p 319.50p 319.50p 369903
05/08/2021 319.00p 322.00p 318.75p 320.00p 364533
04/08/2021 319.50p 319.50p 317.88p 318.50p 640326
03/08/2021 316.00p 318.50p 314.50p 318.00p 459926
02/08/2021 315.00p 318.00p 314.15p 317.00p 264320
30/07/2021 310.50p 314.50p 309.50p 313.50p 241628
29/07/2021 311.50p 314.00p 310.25p 311.50p 636343
28/07/2021 310.50p 312.00p 310.10p 310.50p 246848
27/07/2021 311.50p 314.50p 310.00p 310.00p 637954
26/07/2021 313.50p 315.00p 312.00p 312.00p 177057
23/07/2021 311.50p 315.00p 310.33p 313.50p 197460
22/07/2021 310.00p 311.50p 308.92p 310.50p 318687
21/07/2021 307.00p 310.00p 307.00p 308.50p 634092
20/07/2021 308.50p 309.50p 306.00p 306.00p 1019287
19/07/2021 307.00p 308.53p 304.00p 304.50p 535040
16/07/2021 310.00p 312.50p 309.00p 309.00p 681318
15/07/2021 312.00p 313.50p 308.63p 309.50p 370891
14/07/2021 311.00p 312.50p 309.50p 312.50p 463866
13/07/2021 311.00p 311.50p 310.25p 311.00p 835852
12/07/2021 309.00p 311.00p 307.91p 309.50p 672922
09/07/2021 308.00p 308.50p 306.87p 307.00p 502483
08/07/2021 307.00p 309.00p 305.50p 305.50p 283286
07/07/2021 308.50p 321.00p 305.50p 310.50p 430330
06/07/2021 307.00p 308.14p 305.50p 305.50p 294945
05/07/2021 306.00p 308.35p 304.50p 307.50p 379853
02/07/2021 307.00p 308.00p 306.00p 306.00p 258360
01/07/2021 305.00p 307.00p 304.95p 305.00p 313765
30/06/2021 307.50p 309.00p 303.50p 303.50p 578547
29/06/2021 307.50p 308.50p 307.00p 307.00p 468739
28/06/2021 308.50p 309.50p 306.00p 306.00p 304620
25/06/2021 306.50p 308.50p 306.50p 308.50p 403253
24/06/2021 307.00p 308.45p 304.50p 306.50p 426590
23/06/2021 306.00p 306.00p 303.50p 306.00p 390903
22/06/2021 303.00p 306.00p 302.00p 306.00p 413479
21/06/2021 304.00p 304.80p 300.50p 302.00p 941903
18/06/2021 307.00p 307.99p 304.00p 304.00p 868017
17/06/2021 308.00p 308.00p 305.45p 305.50p 505482
16/06/2021 312.50p 312.50p 308.88p 311.00p 390113
15/06/2021 310.50p 312.00p 309.90p 310.50p 613282
14/06/2021 308.50p 311.00p 308.00p 309.00p 309280
11/06/2021 305.00p 308.50p 305.00p 306.50p 409279
10/06/2021 308.00p 308.00p 305.00p 305.00p 562507
09/06/2021 306.00p 307.50p 305.09p 307.00p 920922
08/06/2021 306.50p 308.00p 305.42p 307.50p 744161
07/06/2021 305.00p 306.00p 303.50p 305.50p 823927
04/06/2021 303.50p 304.50p 302.00p 304.50p 149983
03/06/2021 303.00p 304.50p 301.00p 302.00p 427473
02/06/2021 306.00p 306.00p 303.50p 304.00p 245261
01/06/2021 300.50p 306.00p 300.50p 306.00p 482014
31/05/2021 302.50p 303.00p 301.00p 302.00p 320653
28/05/2021 302.50p 303.00p 301.00p 302.00p 320653
27/05/2021 302.50p 303.00p 301.00p 301.50p 457955
26/05/2021 303.00p 303.00p 300.50p 302.50p 537384
25/05/2021 301.00p 302.50p 300.00p 302.00p 406286
24/05/2021 298.50p 300.00p 298.01p 299.00p 273444
21/05/2021 294.00p 299.00p 294.00p 298.50p 662363
20/05/2021 296.00p 297.00p 293.84p 297.00p 352394
19/05/2021 293.00p 294.00p 291.00p 293.00p 497806
18/05/2021 297.50p 298.50p 296.00p 297.00p 260204

*Close Price adjusted for both dividends and splits