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
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
13/07/2022 280.50p 285.00p 280.00p 281.00p 297027
12/07/2022 281.00p 285.00p 279.00p 284.50p 386878
11/07/2022 282.50p 285.00p 280.75p 284.00p 237471
08/07/2022 280.00p 286.00p 280.00p 285.00p 358289
07/07/2022 286.00p 287.00p 283.51p 285.50p 527430
06/07/2022 280.00p 286.00p 280.00p 284.50p 366199
05/07/2022 283.50p 287.00p 278.00p 279.00p 194638
04/07/2022 284.00p 286.50p 282.26p 283.00p 211089
01/07/2022 278.00p 287.00p 277.50p 283.50p 333261
30/06/2022 279.00p 283.80p 277.50p 282.00p 428711
29/06/2022 283.50p 288.50p 282.13p 288.00p 531896
28/06/2022 290.50p 290.50p 286.50p 289.00p 313852
27/06/2022 287.50p 290.00p 285.36p 290.00p 559576
24/06/2022 278.00p 286.50p 275.16p 284.00p 509958
23/06/2022 277.00p 277.00p 271.50p 275.50p 791460
22/06/2022 272.00p 279.50p 271.57p 275.00p 565172
21/06/2022 276.50p 281.00p 273.50p 279.50p 249784
20/06/2022 276.00p 277.00p 271.37p 276.00p 235180
17/06/2022 275.00p 277.00p 269.00p 274.50p 422201
16/06/2022 281.50p 281.50p 267.50p 269.50p 1702326
15/06/2022 282.00p 282.00p 278.50p 279.00p 292326
14/06/2022 280.00p 280.00p 274.00p 276.00p 690366
13/06/2022 279.00p 279.80p 275.81p 277.00p 430121
10/06/2022 289.00p 290.00p 281.00p 283.50p 470537
09/06/2022 295.00p 298.00p 289.00p 289.00p 525935
08/06/2022 298.50p 301.50p 295.50p 295.50p 424358
07/06/2022 300.00p 300.41p 297.00p 299.50p 543045
06/06/2022 301.00p 302.50p 298.50p 301.00p 218758
03/06/2022 305.00p 305.00p 296.00p 296.00p 321563
02/06/2022 305.00p 305.00p 296.00p 296.00p 321563
01/06/2022 305.00p 305.00p 296.00p 296.00p 321563
31/05/2022 306.00p 306.00p 297.50p 301.00p 376775
30/05/2022 296.00p 304.50p 296.00p 303.00p 403055
27/05/2022 296.50p 300.74p 295.00p 299.00p 284543
26/05/2022 291.50p 297.00p 290.75p 297.00p 347591
25/05/2022 293.50p 294.14p 289.93p 293.00p 208606
24/05/2022 294.50p 296.53p 291.00p 292.00p 349510
23/05/2022 292.00p 296.00p 287.00p 295.50p 468116
20/05/2022 285.00p 292.00p 284.50p 284.50p 289584
19/05/2022 287.50p 288.00p 279.50p 284.50p 501547
18/05/2022 291.00p 296.85p 289.50p 289.50p 1109879
17/05/2022 288.00p 294.90p 288.00p 292.00p 504072
16/05/2022 287.00p 288.95p 284.88p 286.50p 450965
13/05/2022 286.50p 288.50p 284.00p 288.00p 273893
12/05/2022 280.50p 283.90p 278.20p 281.50p 626759
11/05/2022 283.00p 288.50p 283.00p 285.50p 459924
10/05/2022 282.50p 286.71p 282.00p 282.00p 483881
09/05/2022 287.00p 288.63p 279.00p 279.00p 724872
06/05/2022 293.00p 295.50p 286.50p 289.00p 415671
05/05/2022 297.00p 302.44p 290.50p 290.50p 420024
04/05/2022 295.50p 297.64p 292.50p 295.00p 329257
03/05/2022 297.00p 300.50p 294.00p 294.00p 543256
29/04/2022 301.50p 304.00p 297.49p 298.00p 136950
28/04/2022 298.00p 301.25p 293.50p 298.00p 704192
27/04/2022 293.00p 297.50p 291.00p 295.50p 412410
26/04/2022 300.00p 302.18p 293.00p 293.00p 492880
25/04/2022 297.00p 299.50p 295.00p 298.50p 503403
22/04/2022 301.00p 304.97p 299.00p 301.50p 418927
21/04/2022 301.50p 306.50p 301.50p 304.50p 310302
20/04/2022 300.00p 304.50p 299.73p 302.50p 422890
19/04/2022 304.50p 304.50p 295.76p 299.00p 462212
14/04/2022 302.00p 305.50p 300.95p 303.50p 451800
13/04/2022 300.50p 302.00p 299.00p 301.50p 488053
12/04/2022 300.00p 302.80p 297.00p 302.00p 578809
11/04/2022 304.00p 306.00p 302.00p 302.00p 382891
08/04/2022 304.00p 306.00p 302.20p 303.00p 338226
07/04/2022 304.00p 304.00p 299.50p 301.50p 477541
06/04/2022 303.50p 307.05p 298.50p 301.00p 602433
05/04/2022 302.50p 307.50p 302.50p 307.50p 539904
04/04/2022 305.00p 306.00p 303.18p 306.00p 392632
01/04/2022 304.00p 304.50p 302.50p 304.50p 618347
31/03/2022 309.00p 309.00p 301.50p 302.50p 930807
30/03/2022 311.00p 312.74p 306.59p 309.50p 323034
29/03/2022 302.50p 313.04p 302.50p 308.50p 607922
28/03/2022 298.00p 302.86p 298.00p 301.50p 406717
25/03/2022 298.50p 300.00p 297.00p 298.00p 860299
24/03/2022 300.50p 303.50p 296.13p 297.50p 777618
23/03/2022 305.00p 305.96p 298.51p 300.00p 457455
22/03/2022 305.50p 305.50p 301.45p 302.50p 342133
21/03/2022 302.50p 305.50p 301.54p 303.50p 447487
18/03/2022 301.50p 304.00p 298.50p 304.00p 682018
17/03/2022 302.50p 302.50p 297.15p 300.50p 514927
16/03/2022 292.50p 301.88p 292.50p 301.00p 1062518
15/03/2022 287.00p 289.50p 281.50p 286.00p 583728
14/03/2022 285.00p 289.50p 282.00p 289.50p 675373
11/03/2022 280.50p 288.00p 278.24p 285.00p 721986
10/03/2022 287.00p 287.00p 277.75p 278.00p 434571
09/03/2022 273.50p 384.25p 273.50p 285.00p 546872
08/03/2022 270.00p 276.50p 264.00p 269.00p 609028
07/03/2022 270.00p 276.50p 256.50p 267.50p 999475
04/03/2022 280.50p 287.00p 272.50p 274.00p 612995
03/03/2022 298.50p 298.50p 286.00p 287.00p 532468
02/03/2022 293.00p 298.00p 290.50p 298.00p 335111
01/03/2022 304.50p 304.50p 291.50p 291.50p 407882
28/02/2022 297.50p 302.83p 293.18p 301.50p 341743
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

*Close Price adjusted for both dividends and splits