Fidelity Sustainable Research Enhanced Pacific ex-Japan Equity UCITS ETF (FPXS.L) LSE

4.97

+0.0045(+0.09%)

Updated at August 18 04:35PM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	4.97	4.97	4.97	4.97	4.97	0
August 14, 2025	4.98	4.98	4.98	4.98	4.98	2,185
August 13, 2025	4.99	4.99	4.99	4.99	4.99	0
August 12, 2025	4.99	4.99	4.99	4.99	4.99	0
August 11, 2025	4.95	4.95	4.95	4.95	4.95	0
August 08, 2025	4.94	4.94	4.94	4.94	4.94	0
August 07, 2025	4.95	4.95	4.95	4.95	4.95	0
August 06, 2025	4.97	4.97	4.97	4.97	4.97	0
August 05, 2025	4.95	4.95	4.95	4.95	4.95	0
August 04, 2025	4.92	4.92	4.92	4.92	4.92	0
August 01, 2025	4.88	4.88	4.88	4.88	4.88	0
July 31, 2025	4.93	4.93	4.93	4.93	4.93	0
July 30, 2025	4.94	4.94	4.94	4.94	4.94	0
July 29, 2025	4.96	4.96	4.96	4.96	4.96	0
July 28, 2025	4.94	4.95	4.95	4.95	4.94	2,171
July 25, 2025	4.91	4.91	4.91	4.91	4.91	0
July 24, 2025	4.92	4.92	4.92	4.92	4.92	0
July 23, 2025	4.91	4.9	4.9	4.91	4.9	63
July 22, 2025	4.86	4.88	4.88	4.88	4.86	2,542
July 21, 2025	4.89	4.89	4.89	4.89	4.89	0
July 18, 2025	4.92	4.92	4.92	4.92	4.92	0
July 17, 2025	4.88	4.85	4.85	4.88	4.85	44,785
July 16, 2025	4.84	4.84	4.84	4.84	4.84	0
July 15, 2025	4.88	4.85	4.85	4.88	4.85	501,891
July 14, 2025	4.89	4.89	4.89	4.89	4.89	3,931
July 11, 2025	4.83	4.82	4.82	4.85	4.82	319,595
July 10, 2025	4.8	4.8	4.8	4.8	4.8	266
July 09, 2025	4.76	4.76	4.76	4.76	4.76	0
July 08, 2025	4.75	4.75	4.75	4.75	4.75	0
July 07, 2025	4.74	4.73	4.73	4.74	4.73	38,505
July 04, 2025	4.76	4.76	4.76	4.76	4.76	0
July 03, 2025	4.78	4.78	4.78	4.78	4.78	13,016
July 02, 2025	4.79	4.79	4.79	4.79	4.79	0
July 01, 2025	4.74	4.74	4.74	4.74	4.74	506,320
June 30, 2025	4.72	4.72	4.72	4.72	4.72	0
June 27, 2025	4.72	4.72	4.72	4.72	4.72	0
June 26, 2025	4.72	4.74	4.74	4.74	4.72	37,476
June 25, 2025	4.75	4.75	4.75	4.75	4.75	694
June 24, 2025	4.74	4.74	4.74	4.74	4.72	751,948
June 23, 2025	4.7	4.7	4.7	4.7	4.7	0
June 20, 2025	4.69	4.69	4.69	4.69	4.69	0
June 19, 2025	4.7	4.7	4.7	4.7	4.7	0
June 18, 2025	4.75	4.75	4.75	4.75	4.75	0
June 17, 2025	4.74	4.74	4.74	4.74	4.74	0
June 16, 2025	4.76	4.76	4.76	4.76	4.76	0
June 13, 2025	4.72	4.72	4.72	4.72	4.72	2,849
June 12, 2025	4.73	4.73	4.73	4.73	4.73	10,207
June 11, 2025	4.78	4.78	4.78	4.78	4.78	0
June 10, 2025	4.79	4.78	4.78	4.79	4.78	2.48M
June 09, 2025	4.74	4.74	4.74	4.74	4.74	59,912
June 06, 2025	4.72	4.72	4.72	4.72	4.72	0
June 05, 2025	4.7	4.72	4.72	4.72	4.7	16,448
June 04, 2025	4.7	4.7	4.7	4.7	4.7	0
June 03, 2025	4.67	4.67	4.67	4.67	4.67	0
June 02, 2025	4.65	4.65	4.65	4.65	4.65	0
May 30, 2025	4.63	4.63	4.63	4.63	4.63	0
May 29, 2025	4.62	4.62	4.62	4.62	4.62	0
May 28, 2025	4.62	4.62	4.62	4.62	4.62	0
May 27, 2025	4.64	4.64	4.64	4.64	4.64	0
May 23, 2025	4.59	4.59	4.59	4.59	4.59	0