Fidelity Global Equity Research Enhanced UCITS ETF Accum Shs USD (FGLR.L) LSE

11.29

+0.055(+0.49%)

Updated at January 15 08:18AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11.34	11.23	11.23	11.34	11.23	86
January 13, 2026	11.39	11.29	11.29	11.39	11.29	84
January 12, 2026	11.33	11.33	11.33	11.33	11.27	89
January 09, 2026	11.25	11.29	11.29	11.29	11.25	2
January 08, 2026	11.28	11.22	11.22	11.28	11.22	20
January 07, 2026	11.32	11.27	11.27	11.33	11.27	62
January 06, 2026	11.17	11.23	11.23	11.23	11.17	5
January 05, 2026	11.21	11.22	11.22	11.22	11.16	72
January 02, 2026	11.06	11.11	11.11	11.21	11.06	4
December 31, 2025	11.16	11.14	11.14	11.16	11.14	13,001
December 30, 2025	11.19	11.19	11.19	11.19	11.19	1
December 29, 2025	11.2	11.16	11.16	11.21	11.16	152,772
December 24, 2025	11.18	11.17	11.17	11.18	11.17	1
December 23, 2025	11.13	11.15	11.15	11.15	11.13	2
December 22, 2025	11.14	11.1	11.1	11.14	11.09	73
December 19, 2025	10.99	11.03	11.03	11.03	10.98	5
December 18, 2025	11	11	11	11	11	0
December 17, 2025	10.99	10.91	10.91	10.99	10.91	3
December 16, 2025	10.98	10.95	10.95	10.98	10.95	2
December 15, 2025	11.07	11.04	11.04	11.07	11.04	2
December 12, 2025	11.16	11	11	11.16	11	16
December 11, 2025	11.06	11.06	11.06	11.07	11.06	14
December 10, 2025	11.04	11.02	11.02	11.04	11.02	2
December 09, 2025	10.98	11.06	11.06	11.08	10.98	12
December 08, 2025	11.17	11.04	11.04	11.17	11.04	1,615
December 05, 2025	11.14	11.07	11.07	11.14	11.07	1
December 04, 2025	11.07	11.05	11.05	11.07	11.05	164
December 03, 2025	11.04	11.01	11.01	11.04	11.01	7
December 02, 2025	10.99	10.97	10.97	10.99	10.97	5
December 01, 2025	11.02	10.98	10.98	11.02	10.94	8
November 28, 2025	11.02	11	11	11.02	10.97	164,241
November 27, 2025	11.04	10.99	10.99	11.04	10.99	47
November 26, 2025	10.96	10.99	10.99	10.99	10.96	1
November 25, 2025	10.81	10.83	10.83	10.83	10.81	3,721
November 24, 2025	10.75	10.78	10.78	10.78	10.74	3
November 21, 2025	10.63	10.6	10.6	10.67	10.59	32
November 20, 2025	10.83	10.76	10.76	10.83	10.76	24
November 19, 2025	10.69	10.67	10.67	10.69	10.67	5
November 18, 2025	10.61	10.67	10.67	10.75	10.61	32,675
November 17, 2025	10.96	10.83	10.83	10.96	10.83	4
November 14, 2025	10.88	10.89	10.89	10.89	10.79	14,813
November 13, 2025	11.06	10.96	10.96	11.06	10.96	59
November 12, 2025	11.12	11.04	11.04	11.12	11.04	4
November 11, 2025	11.01	11	11	11.01	11	2
November 10, 2025	10.98	10.92	10.92	10.98	10.92	9
November 07, 2025	10.89	10.73	10.73	10.89	10.73	1
November 06, 2025	10.83	10.85	10.85	10.85	10.83	0
November 05, 2025	10.92	10.95	10.95	10.95	10.92	2,265
November 04, 2025	10.93	10.96	10.96	10.96	10.9	564
November 03, 2025	11.02	11.01	11.01	11.07	10.99	702
October 31, 2025	11.14	11.06	11.06	11.14	11.06	11,480
October 30, 2025	11.15	11.05	11.05	11.15	11.02	70
October 29, 2025	11.18	11.11	11.11	11.18	11.11	25
October 28, 2025	11.09	11.08	11.08	11.09	11.08	1
October 27, 2025	11.1	11.05	11.05	11.1	11.05	91,276
October 24, 2025	10.93	10.96	10.96	10.96	10.91	3,983
October 23, 2025	10.86	10.86	10.86	10.86	10.86	0
October 22, 2025	10.83	10.83	10.83	10.9	10.83	5
October 21, 2025	10.89	10.88	10.88	10.89	10.88	3
October 20, 2025	10.86	10.89	10.89	10.89	10.84	606