Hanetf Icav - Lloyd Focus Equity UCITS ETF (LON:FEP)
London · Delayed Price · Currency is GBP · Price in USD 24.04
+0.03 (0.15%)
Last updated: Sep 22, 2026, 4:29 PM GMT
LON:FEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 24.14 | 24.15 | 24.06 | 24.04 | 24.04 | 0.15% | 4,051 |
| Sep 21, 2026 | 23.99 | 24.02 | 23.99 | 24.00 | 24.00 | 0.66% | 4,500 |
| Sep 18, 2026 | 23.93 | 23.95 | 23.88 | 23.85 | 23.85 | -0.17% | 12,217 |
| Sep 17, 2026 | 23.93 | 23.93 | 23.90 | 23.89 | 23.89 | 0.13% | 300 |
| Sep 16, 2026 | 23.91 | 23.91 | 23.90 | 23.86 | 23.86 | -0.34% | 900 |
| Sep 15, 2026 | 23.87 | 23.87 | 23.87 | 23.94 | 23.94 | 0.18% | 300 |
| Sep 14, 2026 | 23.70 | 23.80 | 23.70 | 23.90 | 23.90 | 0.19% | 9,414 |
| Sep 11, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.17% | - |
| Sep 10, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.49% | - |
| Sep 9, 2026 | 24.02 | 24.02 | 24.02 | 23.93 | 23.93 | -0.65% | 300 |
| Sep 8, 2026 | 24.14 | 24.16 | 24.05 | 24.09 | 24.09 | -0.18% | 547 |
| Sep 7, 2026 | 24.16 | 24.19 | 24.16 | 24.13 | 24.13 | -0.11% | 179 |
| Sep 4, 2026 | 24.29 | 24.30 | 24.29 | 24.16 | 24.16 | -0.35% | 13,774 |
| Sep 3, 2026 | 24.24 | 24.24 | 24.22 | 24.24 | 24.24 | 0.57% | 3 |
| Sep 2, 2026 | 24.00 | 24.00 | 24.00 | 24.10 | 24.10 | -0.49% | - |
| Sep 1, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -1.96% | - |
| Aug 28, 2026 | 24.51 | 24.51 | 24.51 | 24.71 | 24.71 | 1.08% | 150 |
| Aug 27, 2026 | 24.38 | 24.50 | 24.26 | 24.44 | 24.44 | 0.77% | 4,732 |
| Aug 26, 2026 | 24.24 | 24.24 | 24.24 | 24.25 | 24.25 | -0.01% | 150 |
| Aug 25, 2026 | 24.35 | 24.35 | 24.34 | 24.26 | 24.26 | -0.29% | 5,607 |
| Aug 24, 2026 | 24.26 | 24.31 | 24.24 | 24.33 | 24.33 | -0.37% | 1,100 |
| Aug 21, 2026 | 24.39 | 24.43 | 24.39 | 24.42 | 24.42 | -0.02% | 900 |
| Aug 20, 2026 | 24.36 | 24.36 | 24.36 | 24.42 | 24.42 | 0.30% | 150 |
| Aug 19, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.95% | - |
| Aug 18, 2026 | 24.08 | 24.11 | 24.01 | 24.12 | 24.12 | -0.30% | 9,259 |
| Aug 17, 2026 | 24.31 | 24.31 | 24.31 | 24.19 | 24.19 | -0.43% | 150 |
| Aug 14, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.30% | - |
| Aug 13, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.10% | - |
| Aug 12, 2026 | 24.53 | 24.54 | 24.39 | 24.25 | 24.25 | -1.39% | 1,500 |
| Aug 11, 2026 | 24.62 | 24.63 | 24.62 | 24.59 | 24.59 | -0.25% | 300 |
| Aug 10, 2026 | 24.50 | 24.50 | 24.50 | 24.65 | 24.65 | 0.88% | 150 |
| Aug 7, 2026 | 24.23 | 24.36 | 24.23 | 24.44 | 24.44 | 1.46% | 22,401 |
| Aug 6, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.29% | - |
| Aug 5, 2026 | 24.17 | 24.17 | 24.03 | 24.02 | 24.02 | 0.21% | 88,450 |
| Aug 4, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.66% | - |
| Aug 3, 2026 | 23.68 | 23.68 | 23.64 | 23.81 | 23.81 | 1.87% | 150 |
| Jul 31, 2026 | 23.47 | 23.47 | 23.38 | 23.37 | 23.37 | 1.32% | 300 |
| Jul 30, 2026 | 23.17 | 23.26 | 23.07 | 23.07 | 23.07 | 0.34% | 11,680 |
| Jul 29, 2026 | 23.02 | 23.05 | 23.02 | 22.99 | 22.99 | -0.07% | 5,650 |
| Jul 28, 2026 | 22.62 | 22.66 | 22.62 | 23.00 | 23.00 | 1.79% | 3,488 |
| Jul 27, 2026 | 22.58 | 22.58 | 22.58 | 22.60 | 22.60 | 0.60% | 150 |
| Jul 24, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.59% | - |
| Jul 23, 2026 | 22.29 | 22.29 | 22.29 | 22.33 | 22.33 | 0.39% | 3,463 |
| Jul 22, 2026 | 22.29 | 22.29 | 22.20 | 22.24 | 22.24 | -0.56% | 1,522 |
| Jul 21, 2026 | 22.55 | 22.60 | 22.54 | 22.37 | 22.37 | -0.90% | 9,554 |
| Jul 20, 2026 | 22.53 | 22.61 | 22.46 | 22.57 | 22.57 | 0.13% | 300 |
| Jul 17, 2026 | 22.49 | 22.52 | 22.44 | 22.54 | 22.54 | -0.55% | 2,450 |
| Jul 16, 2026 | 22.59 | 22.63 | 22.59 | 22.67 | 22.67 | 0.22% | 235 |
| Jul 15, 2026 | 22.50 | 22.57 | 22.46 | 22.62 | 22.62 | 0.80% | 6,263 |
| Jul 14, 2026 | 22.55 | 22.55 | 22.50 | 22.44 | 22.44 | -0.84% | 3,501 |