Fidelity Global Government Bond Climate Aware UCITS ETF (LON:FGGB)
London · Delayed Price · Currency is GBP · Price in USD 4.755
-0.048 (-0.99%)
Sep 23, 2026, 4:16 PM GMT
LON:FGGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | - | -0.42% | 300 |
| Sep 22, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.01% | - |
| Sep 21, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.25% | - |
| Sep 18, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.46% | - |
| Sep 17, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.17% | - |
| Sep 16, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.18% | - |
| Sep 15, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.06% | 150 |
| Sep 14, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.81 | -0.70% | 150 |
| Sep 11, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.02% | 150 |
| Sep 10, 2026 | 4.88 | 4.88 | 4.86 | 4.85 | 4.85 | -0.47% | 750 |
| Sep 9, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.33% | - |
| Sep 8, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.08% | - |
| Sep 7, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.88 | -0.10% | 150 |
| Sep 4, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.08% | - |
| Sep 3, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.67% | - |
| Sep 2, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.14% | - |
| Sep 1, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.54% | 150 |
| Aug 28, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.39% | - |
| Aug 27, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.10% | - |
| Aug 26, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.28% | - |
| Aug 25, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.23% | - |
| Aug 24, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.02% | - |
| Aug 21, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.67% | - |
| Aug 20, 2026 | 4.94 | 4.94 | 4.94 | 4.88 | 4.88 | -0.61% | 25,300 |
| Aug 19, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.91 | 0.71% | - |
| Aug 18, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.87 | -0.25% | - |
| Aug 17, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.89 | -0.08% | - |
| Aug 14, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.89 | -0.01% | - |
| Aug 13, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.89 | - | - |
| Aug 12, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.89 | 0.10% | 300 |
| Aug 11, 2026 | 4.92 | 4.92 | 4.92 | 4.93 | 4.89 | -0.01% | 150 |
| Aug 10, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.89 | -0.29% | - |
| Aug 7, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.90 | 0.31% | - |
| Aug 6, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.89 | -0.19% | - |
| Aug 5, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.90 | 0.27% | 450 |
| Aug 4, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.88 | 0.30% | - |
| Aug 3, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.87 | 0.49% | - |
| Jul 31, 2026 | 4.90 | 4.90 | 4.89 | 4.89 | 4.84 | -0.27% | 600 |
| Jul 30, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.86 | 1.02% | - |
| Jul 29, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.81 | -0.36% | - |
| Jul 28, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.83 | 0.27% | - |
| Jul 27, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.81 | 0.16% | - |
| Jul 24, 2026 | 4.84 | 4.84 | 4.84 | 4.85 | 4.80 | 0.46% | 450 |
| Jul 23, 2026 | 4.85 | 4.85 | 4.85 | 4.83 | 4.78 | -0.58% | 450 |
| Jul 22, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.81 | -0.21% | - |
| Jul 21, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.82 | 0.14% | 150 |
| Jul 20, 2026 | 4.89 | 4.89 | 4.88 | 4.86 | 4.81 | -0.60% | 300 |
| Jul 17, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.84 | - | - |
| Jul 16, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.84 | -0.15% | - |
| Jul 15, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.85 | 0.06% | - |