Market data

Select a section

Fidelity UCITS ICAV Global Quality Income UCITS ETF GBP INC

(FGQD)
Sector: n/a
737.87p
6.88p 0.94
Last updated: 16:35:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 732.75p 738.50p 732.75p 737.87p 10,244
16/01/2025 733.50p 736.00p 730.16p 727.62p 6,283
15/01/2025 727.75p 729.00p 720.02p 727.62p 21,102
14/01/2025 721.75p 725.00p 718.01p 718.75p 46,217
13/01/2025 715.50p 718.50p 713.79p 716.38p 30,932
10/01/2025 721.00p 722.68p 715.45p 716.13p 76,966
09/01/2025 713.25p 727.50p 718.00p 721.37p 37,183
08/01/2025 713.25p 721.17p 716.26p 719.75p 47,268
07/01/2025 713.25p 718.25p 713.08p 716.50p 19,749
06/01/2025 716.50p 721.00p 714.75p 720.75p 25,536
03/01/2025 712.50p 716.25p 712.34p 714.75p 59,998
02/01/2025 717.75p 718.50p 706.25p 716.75p 49,258
01/01/2025 711.75p 712.00p 703.04p 708.75p 8,993
31/12/2024 711.75p 712.00p 703.04p 708.75p 8,993
30/12/2024 713.50p 713.50p 701.50p 706.62p 23,764
27/12/2024 709.50p 718.75p 709.00p 709.00p 29,379
26/12/2024 707.50p 714.75p 707.54p 711.00p 9,949
25/12/2024 707.50p 714.75p 707.54p 711.00p 9,949
24/12/2024 707.50p 714.75p 707.54p 711.00p 9,949
23/12/2024 707.50p 710.50p 703.75p 706.62p 31,750
20/12/2024 700.00p 706.25p 694.84p 705.25p 29,422
19/12/2024 700.75p 707.50p 696.13p 703.00p 37,708
18/12/2024 709.00p 714.75p 709.00p 709.25p 29,958
17/12/2024 713.50p 716.25p 709.75p 711.88p 44,943
16/12/2024 719.25p 725.50p 716.75p 717.12p 27,829
13/12/2024 719.50p 725.00p 719.50p 720.38p 5,176
12/12/2024 717.00p 718.75p 715.09p 718.75p 46,325
11/12/2024 714.75p 718.75p 714.50p 718.25p 32,114
10/12/2024 717.75p 722.50p 717.75p 718.25p 54,992
09/12/2024 725.00p 725.25p 720.50p 721.50p 139,649
06/12/2024 724.25p 726.75p 722.50p 724.38p 141,021
05/12/2024 727.25p 728.25p 724.97p 725.25p 12,129
04/12/2024 729.75p 731.41p 727.00p 727.00p 84,268
03/12/2024 731.00p 733.57p 728.18p 729.62p 58,353
02/12/2024 725.75p 731.75p 725.00p 730.12p 2,924,650
29/11/2024 725.75p 727.38p 724.50p 727.37p 28,375
28/11/2024 726.50p 729.00p 725.00p 726.63p 36,705
27/11/2024 724.00p 730.50p 723.65p 730.75p 14,397
26/11/2024 731.25p 732.50p 728.67p 730.75p 14,798
25/11/2024 729.50p 732.75p 728.97p 732.75p 39,653
22/11/2024 727.00p 730.00p 721.84p 719.75p 11,143
21/11/2024 717.75p 719.75p 708.00p 719.75p 53,150
20/11/2024 717.75p 721.50p 710.75p 710.75p 353,832
19/11/2024 714.25p 719.50p 710.50p 714.00p 16,354
18/11/2024 714.25p 719.50p 713.50p 717.50p 5,192
15/11/2024 717.25p 720.75p 715.75p 721.37p 13,686
14/11/2024 723.25p 725.57p 720.14p 721.37p 27,573
13/11/2024 719.50p 721.25p 717.75p 724.50p 28,932
12/11/2024 720.25p 724.50p 716.50p 724.50p 19,299
11/11/2024 722.25p 722.25p 716.25p 719.00p 180,961
08/11/2024 715.75p 717.25p 713.24p 716.00p 12,284
07/11/2024 715.75p 718.25p 711.00p 713.75p 28,416
06/11/2024 697.50p 720.50p 711.25p 712.13p 23,518
05/11/2024 697.50p 698.50p 693.27p 697.25p 20,363
04/11/2024 697.50p 701.50p 695.75p 697.75p 16,727
01/11/2024 698.25p 699.50p 696.75p 699.25p 28,431
31/10/2024 699.50p 701.00p 696.25p 699.75p 17,150
30/10/2024 703.75p 704.50p 699.98p 701.25p 37,829
29/10/2024 703.25p 708.00p 701.25p 701.25p 124,247
28/10/2024 707.75p 709.00p 703.02p 705.50p 77,869
25/10/2024 706.25p 709.50p 704.24p 705.38p 23,426
24/10/2024 705.50p 709.00p 703.50p 705.75p 48,273
23/10/2024 707.25p 709.25p 705.62p 705.75p 27,681
22/10/2024 707.25p 710.75p 705.31p 707.25p 225,056
21/10/2024 713.25p 714.50p 708.01p 708.37p 35,415
18/10/2024 712.50p 712.75p 709.00p 710.87p 49,737
17/10/2024 713.00p 716.53p 711.74p 713.00p 21,116
16/10/2024 708.25p 709.75p 705.54p 708.75p 12,846
15/10/2024 713.75p 713.75p 706.75p 706.75p 19,367
14/10/2024 706.75p 710.30p 702.50p 708.87p 29,631
11/10/2024 700.50p 704.55p 698.50p 703.75p 22,478
10/10/2024 702.25p 702.25p 698.47p 700.75p 36,851
09/10/2024 696.00p 700.38p 694.23p 700.37p 41,063
08/10/2024 692.00p 696.00p 691.90p 695.25p 15,256
07/10/2024 697.25p 697.50p 692.52p 696.50p 12,148
04/10/2024 691.75p 699.19p 689.30p 693.38p 35,016
03/10/2024 694.75p 696.75p 690.51p 693.25p 35,064
02/10/2024 689.25p 689.63p 684.25p 689.62p 18,377
01/10/2024 691.00p 693.25p 686.25p 687.25p 25,226
30/09/2024 689.00p 691.50p 686.00p 686.75p 28,234
27/09/2024 690.25p 693.25p 688.25p 688.50p 40,872
26/09/2024 691.25p 696.99p 687.00p 688.00p 21,513
25/09/2024 687.00p 689.50p 682.30p 686.75p 17,313
24/09/2024 687.75p 688.60p 684.08p 685.75p 4,783
23/09/2024 687.75p 690.28p 684.50p 685.38p 144,329
20/09/2024 689.75p 690.50p 686.00p 686.25p 9,328
19/09/2024 692.25p 695.00p 689.52p 691.63p 12,038
18/09/2024 688.00p 689.44p 683.25p 685.25p 137,826
17/09/2024 688.00p 690.70p 685.79p 690.63p 37,165
16/09/2024 688.00p 688.00p 683.50p 684.50p 38,506
13/09/2024 685.50p 687.75p 681.50p 681.25p 6,376
12/09/2024 685.50p 687.00p 679.99p 672.13p 17,688
11/09/2024 675.75p 677.50p 671.00p 675.50p 52,497
10/09/2024 675.25p 677.44p 672.00p 675.50p 20,319
09/09/2024 672.00p 675.25p 671.05p 673.50p 10,543
06/09/2024 669.75p 675.40p 666.00p 666.00p 4,190
05/09/2024 679.50p 680.00p 673.63p 673.62p 15,988
04/09/2024 695.75p 681.40p 676.86p 679.37p 16,081
03/09/2024 695.75p 696.24p 687.00p 688.12p 9,253
02/09/2024 691.00p 695.50p 691.00p 690.50p 27,207
30/08/2024 689.50p 694.75p 688.00p 690.50p 29,303
29/08/2024 692.50p 694.25p 685.77p 692.37p 32,371
28/08/2024 688.00p 690.25p 687.00p 687.00p 23,174
27/08/2024 688.75p 690.50p 685.33p 687.38p 31,853
26/08/2024 691.25p 693.25p 689.88p 689.87p 10,458
23/08/2024 691.25p 693.25p 689.88p 689.87p 10,458
22/08/2024 691.25p 693.25p 689.88p 689.87p 10,458
21/08/2024 693.00p 694.00p 690.91p 691.63p 13,102
20/08/2024 695.00p 695.63p 690.50p 690.50p 24,349
19/08/2024 691.75p 692.50p 686.00p 692.00p 21,859
16/08/2024 693.00p 694.71p 688.01p 690.37p 21,634
15/08/2024 685.50p 692.90p 682.80p 690.37p 11,676
14/08/2024 683.50p 687.00p 681.50p 684.12p 18,873
13/08/2024 675.00p 680.50p 676.03p 680.25p 13,794
12/08/2024 675.00p 678.75p 674.56p 674.63p 11,820
09/08/2024 676.50p 677.75p 673.23p 674.13p 23,458
08/08/2024 666.50p 674.78p 646.25p 674.00p 27,538
07/08/2024 671.50p 678.25p 671.01p 676.00p 35,596
06/08/2024 665.00p 671.08p 662.89p 667.50p 34,967
05/08/2024 661.75p 681.25p 642.68p 660.87p 161,006
02/08/2024 682.00p 687.00p 670.88p 670.87p 24,864
01/08/2024 700.50p 701.75p 690.25p 690.25p 70,963
31/07/2024 695.25p 698.00p 693.25p 697.75p 22,013
30/07/2024 688.75p 692.18p 687.13p 687.75p 55,241
29/07/2024 694.25p 694.90p 688.10p 688.75p 29,108
26/07/2024 686.75p 689.13p 683.74p 684.88p 28,801
25/07/2024 682.25p 685.22p 678.53p 684.88p 23,223
24/07/2024 690.75p 691.50p 685.37p 685.38p 32,187
23/07/2024 694.00p 696.96p 692.93p 694.37p 15,123
22/07/2024 688.00p 693.00p 685.37p 690.88p 16,687
19/07/2024 690.75p 694.50p 687.00p 687.00p 21,586
18/07/2024 696.50p 699.75p 693.75p 693.75p 24,704

Market data

Select a section