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
16/02/2024 368.00p 371.50p 367.50p 370.00p 403203
15/02/2024 364.00p 367.50p 364.00p 367.50p 463477
14/02/2024 361.00p 364.00p 358.23p 363.50p 650583
13/02/2024 362.00p 365.00p 357.38p 359.00p 384122
12/02/2024 360.50p 365.00p 360.40p 362.50p 730709
09/02/2024 361.50p 364.00p 361.00p 363.50p 373620
08/02/2024 363.00p 363.45p 359.71p 361.50p 1468007
07/02/2024 363.00p 363.00p 358.00p 359.50p 466855
06/02/2024 358.50p 361.00p 356.50p 358.50p 344475
05/02/2024 357.00p 359.50p 356.00p 357.50p 239268
02/02/2024 357.00p 360.50p 356.50p 357.50p 368097
01/02/2024 359.50p 359.50p 355.00p 355.00p 229751
31/01/2024 358.00p 360.00p 357.50p 360.00p 330169
30/01/2024 359.00p 359.50p 354.00p 358.50p 317052
29/01/2024 355.00p 358.00p 354.50p 356.50p 232827
26/01/2024 352.50p 356.50p 349.00p 355.50p 431253
25/01/2024 348.00p 351.17p 348.00p 351.00p 344810
24/01/2024 345.50p 349.00p 345.50p 349.00p 218645
23/01/2024 349.00p 349.00p 343.50p 344.00p 745513
22/01/2024 347.00p 348.50p 346.00p 347.50p 1098553
19/01/2024 348.50p 348.50p 344.00p 345.50p 1660240
18/01/2024 345.00p 346.50p 341.00p 343.00p 2162497
17/01/2024 344.00p 345.28p 339.00p 340.00p 383496
16/01/2024 347.50p 349.00p 345.50p 346.50p 424217
15/01/2024 348.00p 353.00p 347.89p 348.50p 682288
12/01/2024 350.00p 352.61p 348.00p 348.50p 330105
11/01/2024 353.50p 353.50p 348.00p 348.00p 234361
10/01/2024 351.00p 352.50p 349.45p 351.00p 193528
09/01/2024 353.50p 353.50p 349.10p 351.50p 371345
08/01/2024 349.50p 353.50p 347.56p 350.50p 304771
05/01/2024 351.00p 354.00p 348.50p 350.50p 362510
04/01/2024 356.00p 356.00p 350.50p 353.00p 235150
03/01/2024 357.50p 359.50p 351.41p 353.00p 457414
02/01/2024 358.50p 362.00p 355.00p 356.00p 371008
29/12/2023 358.00p 361.00p 357.67p 360.00p 85945
28/12/2023 359.00p 361.00p 357.00p 360.00p 362196
27/12/2023 358.00p 360.00p 356.00p 358.00p 214404
22/12/2023 356.00p 357.00p 354.50p 357.00p 113405
21/12/2023 355.50p 357.00p 353.00p 356.00p 303941
20/12/2023 357.00p 358.00p 355.00p 356.00p 350982
19/12/2023 357.00p 357.00p 353.50p 353.50p 315799
18/12/2023 351.50p 356.00p 351.50p 354.50p 343528
15/12/2023 354.50p 355.50p 353.00p 354.00p 1072646
14/12/2023 355.00p 360.00p 352.50p 354.00p 637141
13/12/2023 352.00p 354.50p 351.13p 352.50p 708629
12/12/2023 354.00p 355.00p 350.50p 351.50p 458910
11/12/2023 352.00p 354.00p 350.50p 351.00p 430336
08/12/2023 350.00p 353.50p 349.26p 352.00p 384163
07/12/2023 349.50p 350.00p 348.50p 350.00p 321481
06/12/2023 347.00p 351.00p 344.50p 350.50p 441714
05/12/2023 344.00p 346.50p 342.42p 346.50p 304469
04/12/2023 342.50p 345.50p 342.50p 344.50p 355368
01/12/2023 345.00p 347.00p 343.00p 343.00p 229705
30/11/2023 345.00p 345.00p 342.50p 342.50p 614277
29/11/2023 342.00p 345.00p 342.00p 343.50p 448359
28/11/2023 347.00p 347.00p 342.00p 344.00p 264806
27/11/2023 346.00p 347.50p 345.50p 346.00p 220046
24/11/2023 346.00p 346.50p 344.92p 346.50p 289120
23/11/2023 346.00p 347.50p 344.50p 346.00p 261684
22/11/2023 346.50p 347.50p 345.00p 345.00p 421775
21/11/2023 348.00p 348.00p 343.50p 343.50p 386126
20/11/2023 347.00p 349.50p 345.80p 348.00p 343080
17/11/2023 344.00p 346.50p 342.50p 346.00p 326127
16/11/2023 343.00p 345.28p 342.00p 342.50p 217924
15/11/2023 340.00p 345.00p 337.00p 344.50p 654043
14/11/2023 334.00p 339.50p 331.00p 339.50p 984108
13/11/2023 327.50p 334.00p 327.50p 334.00p 1018942
10/11/2023 328.50p 330.00p 327.00p 330.00p 286579
09/11/2023 326.50p 331.50p 324.57p 331.50p 392741
08/11/2023 322.00p 327.50p 322.00p 327.00p 612004
07/11/2023 325.00p 325.00p 322.50p 324.00p 377423
06/11/2023 325.50p 327.50p 323.00p 324.00p 376330
03/11/2023 327.00p 327.50p 325.00p 325.50p 351033
02/11/2023 320.00p 327.00p 318.00p 327.00p 641986
01/11/2023 316.50p 318.00p 315.00p 317.00p 347798
31/10/2023 317.00p 319.00p 314.00p 315.00p 423175
30/10/2023 315.00p 316.50p 312.00p 315.00p 1219208
27/10/2023 314.00p 315.50p 311.50p 311.50p 312791
26/10/2023 315.00p 315.27p 312.45p 313.00p 487259
25/10/2023 313.50p 316.50p 312.56p 316.00p 419586
24/10/2023 316.50p 316.50p 312.00p 313.00p 470614
23/10/2023 315.50p 317.25p 312.50p 313.00p 374556
20/10/2023 318.00p 320.50p 315.00p 315.00p 350965
19/10/2023 324.50p 324.50p 319.00p 320.00p 394150
18/10/2023 326.00p 329.50p 322.00p 322.50p 356293
17/10/2023 327.50p 329.74p 326.00p 327.00p 315286
16/10/2023 331.50p 332.00p 327.40p 327.50p 381474
13/10/2023 330.50p 333.00p 328.00p 328.00p 362633
12/10/2023 333.00p 334.50p 330.98p 331.00p 426052
11/10/2023 331.50p 332.50p 330.00p 331.00p 450849
10/10/2023 329.00p 332.50p 328.30p 332.50p 356660
09/10/2023 329.00p 329.50p 325.50p 326.50p 476329
06/10/2023 327.50p 329.37p 326.00p 328.00p 268354
05/10/2023 325.00p 330.00p 325.00p 326.00p 417780
04/10/2023 326.50p 329.00p 325.33p 327.50p 375728
03/10/2023 331.00p 333.00p 327.50p 328.00p 515883
02/10/2023 338.50p 338.50p 329.50p 330.50p 280171
29/09/2023 336.00p 339.00p 333.50p 335.50p 360286
28/09/2023 335.00p 337.00p 330.77p 333.00p 213757
27/09/2023 334.50p 336.70p 334.28p 334.50p 428545
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

*Close Price adjusted for both dividends and splits