Market data

Select a section

Fidelity Ucits II Icav Fidelity Sus Gl CorpBd Mf ETF - Acc GBPH

(FSMP)
Sector: n/a
513.50p
1.35p 0.26
Last updated: 16:45:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 512.30p 513.85p 512.15p 513.50p 0
09/10/2025 512.30p 513.20p 512.00p 512.15p 0
08/10/2025 512.30p 513.90p 512.40p 513.20p 0
07/10/2025 512.30p 513.15p 510.85p 512.40p 0
06/10/2025 512.30p 512.60p 512.30p 512.35p 4,206
03/10/2025 510.70p 514.40p 512.75p 513.25p 0
02/10/2025 510.70p 513.15p 512.35p 512.75p 0
01/10/2025 510.70p 512.97p 510.70p 512.45p 3,296
30/09/2025 512.10p 512.70p 511.85p 511.85p 5,869
29/09/2025 510.60p 512.15p 511.96p 512.15p 19
26/09/2025 510.60p 510.60p 510.60p 510.60p 150
25/09/2025 510.50p 510.50p 509.35p 509.35p 450
24/09/2025 511.70p 512.55p 510.95p 511.15p 0
23/09/2025 511.70p 511.70p 511.70p 511.70p 8
22/09/2025 505.60p 512.15p 510.35p 510.95p 0
19/09/2025 505.60p 512.45p 511.30p 511.65p 0
18/09/2025 505.60p 513.80p 511.00p 511.55p 0
17/09/2025 505.60p 514.25p 512.05p 512.95p 0
16/09/2025 505.60p 513.95p 505.60p 513.10p 0
15/09/2025 505.60p 513.55p 505.60p 513.35p 0
12/09/2025 505.60p 513.15p 511.25p 511.85p 0
11/09/2025 505.60p 513.70p 511.00p 513.10p 0
10/09/2025 505.60p 512.10p 510.10p 511.20p 0
09/09/2025 505.60p 511.45p 509.95p 510.35p 0
08/09/2025 505.60p 511.80p 509.50p 511.35p 0
05/09/2025 505.60p 510.45p 506.75p 509.50p 0
04/09/2025 505.60p 507.60p 505.55p 506.75p 0
02/09/2025 505.60p 505.35p 502.85p 503.45p 0
01/09/2025 505.60p 505.75p 504.60p 505.35p 0
29/08/2025 505.60p 505.60p 505.40p 505.40p 150
28/08/2025 506.10p 507.07p 506.75p 506.75p 19
27/08/2025 506.10p 506.25p 504.05p 505.35p 0
26/08/2025 506.10p 506.10p 506.10p 506.10p 7
25/08/2025 511.80p 507.10p 503.15p 506.60p 0
22/08/2025 511.80p 507.10p 503.15p 506.60p 0
21/08/2025 511.80p 505.40p 503.70p 503.70p 0
20/08/2025 511.80p 505.70p 503.80p 505.25p 0
19/08/2025 511.80p 505.25p 503.90p 504.65p 0
18/08/2025 511.80p 511.80p 504.25p 504.25p 25,000
15/08/2025 501.30p 505.80p 504.30p 505.05p 0
14/08/2025 501.30p 507.70p 505.30p 505.45p 0
13/08/2025 501.30p 506.95p 504.20p 506.55p 0
12/08/2025 501.30p 506.15p 503.05p 504.20p 0
11/08/2025 501.30p 505.65p 504.10p 504.75p 0
08/08/2025 501.30p 506.20p 501.30p 504.35p 0
07/08/2025 501.30p 506.95p 501.30p 506.20p 0
06/08/2025 501.30p 505.20p 505.11p 505.20p 156
05/08/2025 501.30p 506.55p 504.20p 505.35p 0
04/08/2025 501.30p 505.40p 502.55p 505.15p 0
01/08/2025 501.30p 504.55p 500.15p 504.05p 0
31/07/2025 501.30p 503.35p 501.95p 503.00p 0
30/07/2025 501.30p 503.65p 501.65p 502.05p 0
29/07/2025 501.30p 502.55p 500.75p 502.40p 0
28/07/2025 501.30p 502.39p 501.20p 501.20p 19
25/07/2025 501.30p 501.30p 501.30p 501.30p 9
24/07/2025 499.90p 501.60p 499.63p 500.93p 0
23/07/2025 499.90p 501.90p 500.77p 501.60p 0
22/07/2025 499.90p 502.30p 500.20p 501.90p 0
21/07/2025 499.90p 501.80p 499.30p 501.55p 0
18/07/2025 499.90p 499.93p 498.22p 499.30p 0
17/07/2025 499.90p 499.05p 497.30p 498.60p 0
16/07/2025 499.90p 499.02p 497.27p 497.63p 0
15/07/2025 499.90p 499.97p 497.15p 497.40p 0
14/07/2025 499.90p 499.17p 497.30p 498.10p 0
11/07/2025 499.90p 500.68p 498.10p 498.40p 0
10/07/2025 499.90p 500.80p 499.25p 499.92p 0
09/07/2025 499.90p 499.85p 498.18p 499.25p 0
08/07/2025 499.90p 499.85p 498.20p 498.55p 0
07/07/2025 499.90p 502.05p 499.05p 499.85p 0
04/07/2025 499.90p 502.45p 501.10p 501.25p 0
03/07/2025 499.90p 502.65p 499.73p 501.10p 0
02/07/2025 499.90p 501.48p 499.20p 500.17p 0
01/07/2025 499.90p 502.30p 499.97p 500.65p 0
30/06/2025 499.90p 500.54p 499.90p 500.27p 169
27/06/2025 500.50p 499.53p 499.17p 499.17p 98
26/06/2025 500.50p 500.50p 498.70p 498.70p 8
25/06/2025 497.55p 500.33p 497.80p 498.50p 0
24/06/2025 497.55p 500.30p 498.18p 499.98p 0
23/06/2025 497.55p 499.00p 496.88p 498.90p 0
20/06/2025 497.55p 498.25p 495.67p 496.95p 0
19/06/2025 497.55p 497.55p 496.73p 496.72p 3,162
18/06/2025 494.65p 498.28p 496.50p 497.98p 0
17/06/2025 494.65p 497.80p 495.33p 496.65p 0
16/06/2025 494.65p 497.58p 495.00p 496.95p 0
13/06/2025 494.65p 498.72p 496.35p 496.58p 0
12/06/2025 494.65p 498.58p 496.08p 497.70p 0
11/06/2025 494.65p 496.73p 494.55p 496.08p 0
10/06/2025 494.65p 496.65p 494.22p 494.60p 0
09/06/2025 494.65p 494.90p 494.22p 494.22p 15,450
06/06/2025 495.35p 495.45p 494.22p 494.22p 300
05/06/2025 495.45p 497.95p 494.30p 495.42p 0
04/06/2025 495.45p 495.90p 493.25p 495.90p 457
03/06/2025 494.40p 494.83p 493.43p 494.15p 0
02/06/2025 494.40p 494.58p 492.33p 493.42p 0
30/05/2025 494.40p 495.43p 493.48p 494.55p 0
29/05/2025 494.40p 494.43p 491.10p 494.08p 0
28/05/2025 494.40p 494.40p 492.00p 492.00p 1,529
27/05/2025 491.15p 492.90p 492.62p 492.62p 8,135,071
26/05/2025 491.15p 492.00p 488.68p 489.80p 0
23/05/2025 491.15p 492.00p 488.68p 489.80p 0
22/05/2025 491.15p 490.40p 487.58p 489.15p 0
21/05/2025 491.15p 491.53p 489.68p 490.40p 0
20/05/2025 491.15p 493.13p 490.52p 491.52p 0
19/05/2025 491.15p 492.23p 488.98p 491.10p 0
16/05/2025 491.15p 493.38p 491.10p 492.22p 0
15/05/2025 491.15p 491.33p 488.42p 491.10p 0
14/05/2025 491.15p 491.15p 490.17p 490.18p 150
13/05/2025 491.70p 491.58p 489.85p 490.90p 0
12/05/2025 491.70p 491.63p 489.57p 490.90p 0
09/05/2025 491.70p 492.27p 490.15p 491.63p 0
08/05/2025 491.70p 493.58p 491.20p 491.98p 0
07/05/2025 491.70p 493.13p 490.83p 492.68p 0
06/05/2025 491.70p 491.70p 490.83p 490.82p 800
05/05/2025 495.20p 494.02p 491.08p 491.20p 0
02/05/2025 495.20p 494.02p 491.08p 491.20p 0
01/05/2025 495.20p 494.63p 492.47p 492.47p 0
30/04/2025 495.20p 495.20p 494.40p 494.40p 18
29/04/2025 494.70p 494.70p 493.05p 494.30p 0
28/04/2025 494.70p 494.70p 493.41p 494.70p 29
25/04/2025 489.15p 493.08p 490.55p 492.53p 0
24/04/2025 489.15p 491.27p 488.42p 490.55p 0
23/04/2025 489.15p 489.70p 489.15p 489.70p 600
22/04/2025 485.75p 487.10p 485.75p 487.10p 26,170
21/04/2025 488.95p 488.95p 488.40p 488.40p 10,089
18/04/2025 488.95p 488.95p 488.40p 488.40p 10,089
17/04/2025 488.95p 488.95p 488.40p 488.40p 10,089
16/04/2025 478.90p 488.78p 486.75p 488.20p 0
15/04/2025 478.90p 487.65p 485.00p 487.07p 0
14/04/2025 478.90p 486.70p 479.83p 486.10p 0
11/04/2025 478.90p 479.83p 479.83p 479.83p 77,352

Market data

Select a section