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
24/05/2024 402.00p 402.91p 400.50p 402.50p 863164
23/05/2024 405.50p 407.50p 402.00p 402.00p 645743
22/05/2024 405.00p 405.89p 403.00p 403.50p 1115133
21/05/2024 409.50p 411.00p 405.00p 405.50p 1089659
20/05/2024 409.50p 410.50p 408.00p 408.50p 640724
17/05/2024 410.50p 410.50p 407.00p 408.00p 378515
16/05/2024 411.00p 412.50p 407.50p 411.00p 900445
15/05/2024 408.00p 411.00p 407.00p 410.00p 1314775
14/05/2024 405.00p 407.50p 404.00p 407.50p 719474
13/05/2024 407.00p 408.50p 403.92p 406.00p 714781
10/05/2024 404.00p 408.22p 403.18p 406.50p 1074186
09/05/2024 400.50p 403.00p 398.65p 402.50p 520076
08/05/2024 398.50p 400.57p 394.00p 399.50p 644826
07/05/2024 392.00p 398.00p 392.00p 397.50p 834038
03/05/2024 389.00p 393.00p 387.50p 391.50p 535630
02/05/2024 386.50p 390.00p 386.00p 389.00p 436036
01/05/2024 388.00p 391.00p 387.00p 388.00p 458549
30/04/2024 387.00p 392.50p 387.00p 389.50p 470064
29/04/2024 392.00p 392.00p 387.00p 390.50p 504567
26/04/2024 387.00p 390.00p 385.63p 390.00p 265743
25/04/2024 391.00p 391.00p 381.00p 384.00p 566646
24/04/2024 390.50p 392.00p 389.45p 390.50p 463693
23/04/2024 388.50p 391.68p 387.33p 390.00p 516865
22/04/2024 381.00p 388.50p 381.00p 388.50p 413013
19/04/2024 378.00p 382.50p 377.50p 382.50p 366393
18/04/2024 383.50p 388.50p 379.84p 381.50p 429168
17/04/2024 380.50p 384.50p 380.50p 381.00p 430385
16/04/2024 384.00p 386.50p 381.00p 381.00p 657894
15/04/2024 387.50p 392.56p 386.00p 387.00p 624556
12/04/2024 390.50p 392.03p 386.00p 386.50p 404583
11/04/2024 390.00p 393.00p 385.24p 386.50p 617505
10/04/2024 391.50p 393.00p 384.75p 388.50p 539429
09/04/2024 393.50p 393.50p 387.50p 389.00p 437763
08/04/2024 386.00p 393.00p 385.50p 393.00p 793866
05/04/2024 391.00p 391.50p 385.97p 389.00p 477943
04/04/2024 392.00p 392.00p 388.50p 391.00p 570418
03/04/2024 389.00p 392.50p 388.00p 391.00p 568803
02/04/2024 391.00p 395.49p 389.00p 391.00p 1024137
28/03/2024 390.50p 392.50p 389.34p 392.50p 733370
27/03/2024 392.50p 396.00p 391.50p 395.00p 584621
26/03/2024 389.50p 394.00p 389.24p 394.00p 1536509
25/03/2024 391.00p 391.32p 387.00p 389.50p 719141
22/03/2024 388.50p 392.07p 387.00p 391.50p 477465
21/03/2024 386.50p 390.98p 383.00p 390.50p 938863
20/03/2024 383.50p 383.50p 383.50p 383.00p 539037
19/03/2024 383.50p 385.00p 383.10p 383.50p 530872
18/03/2024 385.00p 388.00p 384.50p 385.50p 850467
15/03/2024 387.00p 389.00p 385.00p 388.00p 662055
14/03/2024 389.50p 391.00p 385.50p 386.50p 726818
13/03/2024 385.50p 390.00p 385.00p 390.00p 570081
12/03/2024 385.50p 388.00p 385.50p 386.00p 514887
11/03/2024 381.00p 385.50p 381.00p 383.50p 423589
08/03/2024 387.00p 388.00p 384.39p 386.00p 520703
07/03/2024 377.00p 387.00p 377.00p 387.00p 440929
06/03/2024 376.50p 381.50p 375.42p 381.50p 421597
05/03/2024 372.50p 376.52p 372.50p 375.50p 463980
04/03/2024 375.00p 376.00p 370.50p 376.00p 807146
01/03/2024 368.50p 375.00p 368.50p 372.50p 341735
29/02/2024 368.00p 373.50p 368.00p 368.50p 489828
28/02/2024 369.00p 372.50p 369.00p 370.00p 387868
27/02/2024 372.50p 373.00p 369.96p 373.00p 455486
26/02/2024 374.00p 374.00p 369.50p 373.00p 514213
23/02/2024 372.00p 373.50p 369.00p 370.00p 336440
22/02/2024 372.00p 373.50p 368.25p 373.00p 595636
21/02/2024 372.00p 372.00p 366.78p 367.50p 424092
20/02/2024 372.00p 372.00p 367.50p 368.50p 404866
19/02/2024 370.00p 372.20p 367.91p 371.50p 389147
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

*Close Price adjusted for both dividends and splits