Market data

Select a section

Fidelity UCITS ICAV Global Quality Income UCITS ETF GBP INC

(FGQD)
Sector: n/a
680.88p
-3.13p -0.46
Last updated: 11:06:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/06/2025 687.00p 687.00p 679.08p 684.00p 29,433
18/06/2025 686.25p 688.50p 685.04p 686.37p 23,701
17/06/2025 686.25p 685.75p 680.64p 685.25p 13,226
16/06/2025 686.25p 686.50p 681.00p 684.63p 6,630
13/06/2025 682.75p 686.05p 680.25p 683.00p 15,065
12/06/2025 691.00p 687.09p 682.00p 686.00p 7,747
11/06/2025 691.00p 692.25p 688.81p 689.50p 29,321
10/06/2025 687.00p 690.25p 686.35p 689.25p 19,495
09/06/2025 685.25p 686.75p 683.00p 683.75p 51,524
06/06/2025 682.00p 687.50p 680.00p 685.13p 12,070
05/06/2025 680.00p 682.75p 676.46p 680.38p 15,767
04/06/2025 681.50p 683.46p 680.50p 681.00p 16,746
03/06/2025 674.00p 679.50p 674.42p 679.50p 29,942
02/06/2025 674.00p 676.25p 668.50p 673.62p 24,060
30/05/2025 677.00p 679.33p 674.00p 676.13p 12,731
29/05/2025 677.00p 685.03p 675.15p 677.37p 26,226
28/05/2025 677.00p 681.00p 675.52p 676.75p 67,706
27/05/2025 673.00p 676.57p 671.25p 676.25p 14,685
26/05/2025 672.25p 674.75p 661.61p 666.38p 45,613
23/05/2025 672.25p 674.75p 661.61p 666.38p 45,613
22/05/2025 675.50p 678.50p 671.50p 673.37p 35,942
21/05/2025 682.50p 683.50p 680.36p 682.38p 36,742
20/05/2025 688.50p 689.75p 684.00p 686.88p 14,864
19/05/2025 679.75p 686.50p 678.65p 685.62p 30,191
16/05/2025 685.25p 689.00p 685.00p 687.75p 36,382
15/05/2025 676.00p 685.13p 676.00p 685.13p 23,059
14/05/2025 685.00p 688.94p 682.59p 685.38p 31,390
13/05/2025 687.75p 690.43p 683.75p 687.75p 27,441
12/05/2025 684.50p 688.75p 681.25p 683.00p 86,663
09/05/2025 670.00p 672.75p 666.88p 666.87p 19,182
08/05/2025 669.25p 672.50p 663.44p 668.38p 109,344
07/05/2025 663.75p 664.48p 660.34p 661.88p 44,640
06/05/2025 661.75p 669.50p 657.50p 662.13p 29,818
05/05/2025 663.50p 668.25p 661.64p 666.75p 55,248
02/05/2025 663.50p 668.25p 661.64p 666.75p 55,248
01/05/2025 657.25p 666.33p 657.25p 663.88p 314,512
30/04/2025 652.75p 653.69p 645.00p 650.87p 39,599
29/04/2025 652.00p 663.59p 646.04p 650.25p 17,448
28/04/2025 650.00p 653.75p 645.88p 645.87p 23,430
25/04/2025 652.00p 653.50p 645.50p 647.13p 40,719
24/04/2025 638.25p 645.63p 636.32p 645.63p 12,940
23/04/2025 643.25p 647.50p 640.14p 642.50p 18,121
22/04/2025 628.50p 629.25p 621.81p 628.88p 39,818
21/04/2025 633.75p 637.75p 632.30p 632.75p 50,498
18/04/2025 633.75p 637.75p 632.30p 632.75p 50,498
17/04/2025 633.75p 637.75p 632.30p 632.75p 50,498
16/04/2025 634.75p 639.00p 629.88p 639.00p 24,817
15/04/2025 642.50p 645.66p 638.56p 642.37p 17,765
14/04/2025 634.00p 646.55p 639.75p 642.00p 23,735
11/04/2025 634.00p 637.75p 609.83p 628.63p 17,253
10/04/2025 660.00p 661.25p 631.50p 631.50p 52,666
09/04/2025 607.00p 617.61p 596.00p 611.25p 44,998
08/04/2025 629.25p 641.50p 625.25p 631.37p 31,585
07/04/2025 586.75p 627.77p 586.75p 612.13p 192,071
04/04/2025 634.50p 650.50p 624.11p 631.25p 29,346
03/04/2025 656.25p 660.00p 649.94p 652.37p 38,183
02/04/2025 678.25p 683.50p 673.75p 683.50p 36,181
01/04/2025 674.25p 681.39p 674.25p 679.75p 21,869
31/03/2025 670.25p 672.78p 666.59p 672.13p 64,440
28/03/2025 682.00p 684.75p 675.31p 675.37p 25,841
27/03/2025 686.50p 689.50p 683.12p 685.50p 113,393
26/03/2025 693.50p 696.25p 690.63p 690.63p 19,387
25/03/2025 692.25p 694.00p 689.50p 691.63p 21,565
24/03/2025 691.00p 693.75p 684.00p 693.75p 30,791
21/03/2025 681.25p 684.75p 677.52p 683.37p 36,150
20/03/2025 685.00p 689.75p 681.18p 684.12p 53,084
19/03/2025 681.50p 685.50p 679.35p 683.87p 30,524
18/03/2025 682.50p 686.50p 678.25p 679.50p 39,953
17/03/2025 679.00p 682.75p 677.25p 680.63p 48,190
14/03/2025 671.75p 679.50p 669.25p 678.00p 17,610
13/03/2025 675.00p 676.33p 669.25p 669.25p 26,543
12/03/2025 675.75p 680.75p 670.82p 674.88p 32,637
11/03/2025 686.00p 691.50p 673.51p 674.13p 55,789
10/03/2025 689.25p 698.50p 688.15p 688.75p 41,235
07/03/2025 693.25p 696.50p 691.06p 695.25p 12,770
06/03/2025 698.50p 699.25p 692.83p 697.25p 32,116
05/03/2025 699.00p 703.75p 693.25p 693.75p 24,153
04/03/2025 709.75p 710.75p 698.75p 698.75p 27,732
03/03/2025 720.50p 724.50p 714.74p 717.50p 26,805
28/02/2025 715.50p 716.75p 713.08p 715.63p 53,233
27/02/2025 721.75p 723.00p 718.03p 720.75p 16,634
26/02/2025 722.25p 724.13p 720.69p 722.63p 127,056
25/02/2025 721.75p 724.55p 718.25p 718.25p 43,583
24/02/2025 731.00p 726.50p 721.05p 723.62p 45,817
21/02/2025 731.00p 732.75p 725.75p 727.62p 19,091
20/02/2025 733.00p 735.75p 729.63p 729.62p 23,144
19/02/2025 735.50p 735.50p 730.00p 733.00p 20,192
18/02/2025 732.50p 734.00p 729.75p 730.63p 23,961
17/02/2025 732.25p 733.50p 730.83p 731.62p 13,569
14/02/2025 730.50p 735.50p 728.25p 730.25p 41,066
13/02/2025 730.50p 732.19p 728.11p 730.25p 15,754
12/02/2025 734.50p 735.66p 729.06p 729.62p 35,474
11/02/2025 734.50p 737.75p 731.64p 734.88p 13,472
10/02/2025 732.25p 735.00p 731.20p 734.25p 79,269
07/02/2025 732.25p 734.50p 729.63p 729.62p 20,885
06/02/2025 732.75p 736.50p 729.65p 722.63p 52,004
05/02/2025 720.00p 722.75p 717.75p 722.63p 49,246
04/02/2025 718.00p 723.00p 717.41p 720.63p 29,095
03/02/2025 726.00p 726.00p 717.00p 720.63p 55,236
31/01/2025 729.00p 735.75p 729.00p 729.00p 36,157
30/01/2025 729.00p 731.50p 728.18p 728.63p 10,150
29/01/2025 729.00p 732.50p 728.63p 728.63p 78,886
28/01/2025 726.50p 730.00p 723.50p 727.00p 17,325
27/01/2025 721.00p 726.50p 716.46p 722.38p 26,084
24/01/2025 736.25p 740.00p 731.25p 731.25p 72,272
23/01/2025 740.50p 740.50p 735.25p 736.88p 19,157
22/01/2025 736.25p 738.75p 734.04p 738.50p 20,336
21/01/2025 734.50p 737.25p 734.50p 734.75p 81,096
20/01/2025 739.00p 740.25p 733.75p 734.88p 35,420
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

Market data

Select a section