Fidelity Sustainable Research Enhanced Global Equity UCITS ETF - FGLR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10.55	10.46	10.46	10.55	10.46	5
August 15, 2025	10.56	10.49	10.49	10.56	10.49	2
August 14, 2025	10.55	10.46	10.46	10.55	10.44	132
August 13, 2025	10.5	10.48	10.48	10.5	10.48	1
August 12, 2025	10.37	10.43	10.43	10.43	10.37	6
August 11, 2025	10.45	10.35	10.35	10.45	10.35	3
August 08, 2025	10.35	10.35	10.35	10.35	10.27	33
August 07, 2025	10.21	10.27	10.27	10.33	10.21	14
August 06, 2025	10.25	10.24	10.24	10.26	10.24	5
August 05, 2025	10.29	10.17	10.17	10.29	10.17	2
August 04, 2025	10.17	10.19	10.19	10.19	10.17	83
August 01, 2025	10.12	10.05	10.05	10.22	10.05	3
July 31, 2025	10.39	10.27	10.27	10.39	10.27	148
July 30, 2025	10.33	10.28	10.28	10.33	10.28	4
July 29, 2025	10.35	10.28	10.28	10.37	10.28	52
July 28, 2025	10.44	10.3	10.3	10.44	10.3	1,256
July 25, 2025	10.38	10.33	10.33	10.38	10.29	42
July 24, 2025	10.39	10.34	10.34	10.39	10.3	6
July 23, 2025	10.2	10.25	10.25	10.26	10.2	62
July 22, 2025	10.19	10.17	10.17	10.19	10.17	8
July 21, 2025	10.24	10.21	10.21	10.24	10.19	148
July 18, 2025	10.19	10.16	10.16	10.19	10.16	2
July 17, 2025	10.07	10.12	10.12	10.12	10.07	6
July 16, 2025	10.07	10.03	10.03	10.07	10.03	1,001
July 15, 2025	10.22	10.11	10.11	10.22	10.11	1
July 14, 2025	10.12	10.12	10.12	10.12	10	41
July 11, 2025	10.07	10.1	10.1	10.14	10.07	48
July 10, 2025	10.15	10.15	10.15	10.15	10.15	0
July 09, 2025	10.1	10.11	10.11	10.11	10.1	2
July 08, 2025	10.18	10.07	10.07	10.18	10.07	10
July 07, 2025	10.18	10.12	10.12	10.18	10.1	30
July 04, 2025	10.19	10.12	10.12	10.19	10.12	2
July 03, 2025	10.15	10.17	10.17	10.17	10.13	5
July 02, 2025	10.14	10.09	10.09	10.14	10.05	66
July 01, 2025	10.13	10.07	10.07	10.13	10.07	10
June 30, 2025	10.05	10.07	10.07	10.12	10.05	4
June 27, 2025	10.05	10.07	10.07	10.07	10.05	1,009
June 26, 2025	9.98	9.98	9.98	9.98	9.98	2
June 25, 2025	9.94	9.85	9.85	9.95	9.85	2,991
June 24, 2025	9.98	9.9	9.9	9.98	9.9	30
June 23, 2025	9.71	9.74	9.74	9.74	9.68	1,936
June 20, 2025	9.76	9.73	9.73	9.76	9.73	27
June 19, 2025	9.75	9.67	9.67	9.75	9.67	53
June 18, 2025	9.82	9.79	9.79	9.82	9.79	627
June 17, 2025	9.83	9.81	9.81	9.83	9.81	1
June 16, 2025	9.83	9.89	9.89	9.89	9.83	22
June 13, 2025	9.77	9.82	9.82	9.82	9.77	2
June 12, 2025	9.88	9.87	9.87	9.88	9.83	22
June 11, 2025	9.89	9.9	9.9	9.9	9.83	32
June 10, 2025	9.86	9.85	9.85	9.86	9.77	72
June 09, 2025	9.86	9.82	9.82	9.86	9.82	2
June 06, 2025	9.8	9.81	9.81	9.81	9.8	1,456
June 05, 2025	9.8	9.82	9.82	9.82	9.8	1
June 04, 2025	9.79	9.79	9.79	9.79	9.79	1
June 03, 2025	9.76	9.75	9.75	9.76	9.73	3
June 02, 2025	9.71	9.69	9.69	9.71	9.64	61,054
May 30, 2025	9.7	9.68	9.68	9.75	9.64	40,256
May 29, 2025	9.85	9.71	9.71	9.85	9.7	42,532
May 28, 2025	9.74	9.68	9.68	9.74	9.68	1
May 27, 2025	9.68	9.7	9.7	9.7	9.67	27,204

Fidelity Sustainable Research Enhanced Global Equity UCITS ETF (FGLR.L) LSE