Market data

Select a section

Fidelity UCITS ICAV Global Quality Income UCITS ETF GBP INC

(FGQD)
Sector: n/a
751.25p
-12.13p -1.59
Last updated: 16:59:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 762.50p 765.75p 749.71p 751.25p 21,733
09/10/2025 762.25p 767.25p 761.76p 763.37p 22,255
08/10/2025 759.00p 761.50p 758.32p 761.50p 17,517
07/10/2025 759.00p 764.40p 757.50p 758.00p 24,250
06/10/2025 763.25p 764.25p 759.10p 760.75p 15,714
03/10/2025 762.50p 762.50p 758.75p 761.37p 29,213
02/10/2025 756.00p 760.00p 755.50p 758.75p 12,098
01/10/2025 750.75p 753.25p 746.75p 753.25p 70,292
30/09/2025 752.25p 754.75p 747.75p 749.50p 10,708
29/09/2025 752.25p 755.25p 748.25p 749.50p 21,490
26/09/2025 751.75p 752.01p 747.50p 748.50p 9,359
25/09/2025 748.25p 750.50p 745.50p 747.88p 26,930
24/09/2025 748.75p 751.41p 746.25p 749.50p 32,419
23/09/2025 749.75p 753.25p 748.75p 750.37p 13,791
22/09/2025 747.75p 749.50p 745.25p 748.75p 14,326
19/09/2025 746.75p 750.25p 744.86p 747.13p 8,304
18/09/2025 740.50p 744.94p 739.75p 744.25p 33,359
17/09/2025 736.25p 738.25p 734.75p 735.87p 13,393
16/09/2025 739.25p 740.25p 733.75p 735.50p 10,399
15/09/2025 740.50p 741.75p 736.50p 738.75p 13,224
12/09/2025 740.25p 744.60p 738.42p 739.25p 24,974
11/09/2025 737.75p 740.25p 736.00p 739.50p 25,768
10/09/2025 735.25p 737.50p 734.14p 734.25p 3,649
09/09/2025 733.50p 736.25p 732.59p 734.12p 35,518
08/09/2025 735.75p 737.75p 733.00p 735.87p 25,160
05/09/2025 737.75p 740.00p 732.02p 732.75p 25,900
04/09/2025 733.50p 736.50p 733.06p 736.50p 18,243
03/09/2025 735.00p 737.25p 731.00p 731.00p 29,805
02/09/2025 732.25p 734.50p 728.00p 728.75p 42,966
01/09/2025 729.50p 732.50p 727.25p 729.25p 20,726
29/08/2025 732.75p 735.00p 729.34p 729.50p 18,648
28/08/2025 733.25p 737.50p 730.50p 731.25p 54,376
27/08/2025 733.25p 734.50p 731.97p 733.25p 42,501
26/08/2025 730.75p 733.00p 729.50p 730.25p 64,199
25/08/2025 731.00p 736.50p 729.50p 734.12p 12,342
22/08/2025 731.00p 736.50p 729.50p 734.12p 12,342
21/08/2025 730.75p 732.75p 726.80p 729.50p 13,075
20/08/2025 731.00p 733.00p 729.94p 731.62p 11,090
19/08/2025 730.50p 733.68p 727.25p 732.25p 21,411
18/08/2025 728.75p 733.53p 727.75p 729.25p 22,136
15/08/2025 732.50p 734.50p 727.50p 727.50p 13,681
14/08/2025 729.25p 730.50p 727.29p 729.37p 20,358
13/08/2025 727.50p 728.75p 726.42p 728.00p 21,270
12/08/2025 727.50p 727.25p 723.10p 726.00p 6,624
11/08/2025 727.50p 728.25p 725.11p 727.00p 25,881
08/08/2025 725.50p 726.00p 721.80p 724.75p 53,406
07/08/2025 725.75p 729.75p 720.63p 720.63p 12,443
06/08/2025 721.75p 727.75p 721.75p 722.25p 10,062
05/08/2025 726.50p 730.00p 722.50p 722.50p 21,908
04/08/2025 718.50p 725.50p 717.50p 724.75p 8,206
01/08/2025 724.25p 725.25p 714.00p 715.63p 17,124
31/07/2025 725.50p 732.25p 730.00p 728.63p 808
30/07/2025 725.50p 729.50p 721.15p 727.12p 24,891
29/07/2025 729.00p 730.50p 725.50p 725.50p 11,088
28/07/2025 730.00p 730.00p 723.29p 724.63p 24,223
25/07/2025 722.00p 725.00p 721.75p 723.75p 12,694
24/07/2025 719.50p 722.25p 718.60p 721.37p 41,417
23/07/2025 715.25p 717.50p 713.38p 713.37p 20,378
22/07/2025 710.50p 713.00p 709.75p 711.37p 16,276
21/07/2025 714.00p 715.75p 710.50p 713.12p 31,611
18/07/2025 715.25p 718.00p 711.58p 712.25p 15,057
17/07/2025 710.75p 716.00p 710.38p 713.00p 12,524
16/07/2025 707.75p 711.50p 704.38p 704.37p 3,488
15/07/2025 714.25p 718.00p 710.75p 712.00p 4,079
14/07/2025 706.25p 710.75p 705.98p 710.75p 28,778
11/07/2025 706.25p 709.50p 705.45p 708.37p 14,093
10/07/2025 703.75p 711.50p 702.00p 709.75p 8,054
09/07/2025 704.25p 706.70p 701.91p 704.25p 6,800
08/07/2025 704.25p 704.40p 699.50p 703.00p 5,557
07/07/2025 703.00p 704.25p 699.75p 700.00p 14,372
04/07/2025 700.00p 702.50p 698.00p 700.00p 14,061
03/07/2025 704.75p 704.75p 699.56p 703.50p 43,772
02/07/2025 696.75p 702.00p 694.25p 695.75p 12,484
01/07/2025 691.00p 694.75p 686.50p 690.00p 28,969
30/06/2025 689.75p 693.91p 688.00p 689.25p 6,880
27/06/2025 685.50p 690.25p 684.75p 689.38p 20,440
26/06/2025 681.50p 686.75p 680.39p 686.75p 45,047
25/06/2025 686.75p 687.00p 684.13p 684.12p 13,510
24/06/2025 685.50p 688.50p 683.25p 684.50p 13,942
23/06/2025 685.25p 685.75p 678.00p 680.25p 20,033
20/06/2025 681.00p 683.75p 680.07p 681.00p 11,849
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

Market data

Select a section