Market data

Select a section

Fidelity UCITS ICAV Global Quality Income UCITS ETF GBP INC

(FGQD)
Sector: n/a
727.62p
-2.00p -0.27
Last updated: 17:02:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section