Fidelity Global Government Bond Climate Aware UCITS ETF (LON:FGGG)
London · Delayed Price · Currency is GBP · Price in GBX 548.90
+0.50 (0.09%)
At close: Sep 22, 2026
LON:FGGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 548.90 | 548.90 | 548.90 | 548.90 | 548.90 | 0.09% | - |
| Sep 21, 2026 | 546.80 | 546.80 | 546.80 | 548.40 | 548.40 | 0.30% | 4,683 |
| Sep 18, 2026 | 551.90 | 551.90 | 551.60 | 546.75 | 546.75 | -0.34% | 11 |
| Sep 17, 2026 | 548.60 | 548.60 | 548.60 | 548.60 | 548.60 | 0.24% | - |
| Sep 16, 2026 | 547.40 | 547.40 | 546.60 | 547.30 | 547.30 | 0.23% | 155 |
| Sep 15, 2026 | 546.00 | 546.40 | 546.00 | 546.05 | 546.05 | -0.02% | 150 |
| Sep 14, 2026 | 547.00 | 549.10 | 545.40 | 546.15 | 546.15 | -0.33% | 11,052 |
| Sep 11, 2026 | 548.30 | 548.30 | 547.50 | 547.95 | 547.95 | 0.13% | 7 |
| Sep 10, 2026 | 550.40 | 550.40 | 547.60 | 547.25 | 547.25 | -0.48% | 600 |
| Sep 9, 2026 | 549.90 | 549.90 | 549.90 | 549.90 | 549.90 | -0.27% | - |
| Sep 8, 2026 | 551.20 | 551.80 | 551.20 | 551.40 | 551.40 | 0.04% | 1,650 |
| Sep 7, 2026 | 552.80 | 552.80 | 551.90 | 551.20 | 551.20 | -0.18% | 152 |
| Sep 4, 2026 | 552.60 | 552.60 | 551.70 | 552.20 | 552.20 | 0.09% | 11 |
| Sep 3, 2026 | 551.50 | 551.50 | 551.50 | 551.70 | 551.70 | 0.34% | 150 |
| Sep 2, 2026 | 549.80 | 549.90 | 549.80 | 549.85 | 549.85 | -0.15% | 300 |
| Sep 1, 2026 | 551.40 | 551.40 | 550.30 | 550.65 | 550.65 | -0.47% | 158 |
| Aug 28, 2026 | 554.10 | 554.10 | 553.30 | 553.25 | 553.25 | -0.08% | 312 |
| Aug 27, 2026 | 553.40 | 553.61 | 553.40 | 553.70 | 553.70 | -0.05% | 2,860 |
| Aug 26, 2026 | 553.95 | 553.95 | 553.95 | 553.95 | 553.95 | -0.06% | - |
| Aug 25, 2026 | 553.30 | 554.00 | 553.30 | 554.30 | 554.30 | 0.16% | 3 |
| Aug 24, 2026 | 553.60 | 553.60 | 553.00 | 553.40 | 553.40 | 0.06% | 453 |
| Aug 21, 2026 | 553.70 | 553.70 | 553.40 | 553.05 | 553.05 | 0.68% | 9 |
| Aug 20, 2026 | 549.30 | 549.30 | 549.30 | 549.30 | 549.30 | -0.72% | - |
| Aug 19, 2026 | 554.70 | 554.70 | 551.10 | 553.30 | 553.30 | 0.16% | 1 |
| Aug 18, 2026 | 552.20 | 564.10 | 552.20 | 552.40 | 552.40 | -0.14% | 308 |
| Aug 17, 2026 | 549.40 | 549.40 | 549.40 | 553.20 | 553.20 | -0.14% | - |
| Aug 14, 2026 | 555.90 | 555.90 | 553.70 | 554.00 | 554.00 | -0.27% | 19 |
| Aug 13, 2026 | 554.60 | 555.90 | 554.60 | 555.50 | 555.50 | 0.12% | 750 |
| Aug 12, 2026 | 555.10 | 555.60 | 555.10 | 554.85 | 554.85 | 0.07% | 153 |
| Aug 11, 2026 | 553.70 | 554.60 | 552.90 | 554.45 | 554.45 | 0.02% | 754 |
| Aug 10, 2026 | 556.30 | 557.40 | 554.70 | 554.35 | 554.35 | -0.25% | 457 |
| Aug 7, 2026 | 555.60 | 555.60 | 555.10 | 555.75 | 555.75 | 0.11% | 14 |
| Aug 6, 2026 | 555.50 | 555.50 | 555.50 | 555.15 | 555.15 | -0.05% | 150 |
| Aug 5, 2026 | 555.90 | 555.90 | 555.20 | 555.45 | 555.45 | 0.10% | 170,790 |
| Aug 4, 2026 | 553.60 | 554.50 | 553.60 | 554.90 | 554.90 | 0.19% | 300 |
| Aug 3, 2026 | 553.90 | 554.10 | 553.80 | 553.85 | 553.85 | 0.39% | 153 |
| Jul 31, 2026 | 554.00 | 554.90 | 553.20 | 551.70 | 551.70 | -0.20% | 4,691 |
| Jul 30, 2026 | 552.80 | 552.80 | 552.80 | 552.80 | 552.80 | -0.04% | - |
| Jul 29, 2026 | 564.50 | 564.50 | 554.10 | 553.00 | 553.00 | -0.18% | 167 |
| Jul 28, 2026 | 554.10 | 554.90 | 554.10 | 554.00 | 554.00 | 0.18% | 4 |
| Jul 27, 2026 | 557.20 | 557.40 | 557.20 | 553.00 | 553.00 | 0.23% | 3 |
| Jul 24, 2026 | 551.20 | 551.30 | 551.00 | 551.75 | 551.75 | 0.33% | 461 |
| Jul 23, 2026 | 551.00 | 551.00 | 551.00 | 549.95 | 549.95 | -0.29% | 600 |
| Jul 22, 2026 | 551.80 | 552.10 | 551.30 | 551.55 | 551.55 | -0.14% | 605 |
| Jul 21, 2026 | 552.30 | 552.30 | 552.30 | 552.30 | 552.30 | 0.14% | 150 |
| Jul 20, 2026 | 553.90 | 553.90 | 553.40 | 551.55 | 551.55 | -0.40% | 20,150 |
| Jul 17, 2026 | 554.70 | 565.20 | 554.10 | 553.75 | 553.75 | 0.08% | 11 |
| Jul 16, 2026 | 553.30 | 553.30 | 553.30 | 553.30 | 553.30 | -0.12% | - |
| Jul 15, 2026 | 553.95 | 553.95 | 553.95 | 553.95 | 553.95 | - | - |
| Jul 14, 2026 | 552.70 | 553.40 | 552.70 | 553.95 | 553.95 | 0.05% | 303 |