Fidelity Global Value Research Enhanced UCITS ETF (LON:FGL1)
London · Delayed Price · Currency is GBP · Price in GBX 507.70
+3.55 (0.70%)
Last updated: Sep 4, 2026, 4:27 PM GMT
LON:FGL1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 508.35 | 508.35 | 508.35 | 508.35 | 508.35 | 0.13% | - |
| Sep 21, 2026 | 507.70 | 507.70 | 507.70 | 507.70 | 507.70 | 0.70% | - |
| Sep 18, 2026 | 504.15 | 504.15 | 504.15 | 504.15 | 504.15 | -0.80% | - |
| Sep 17, 2026 | 508.20 | 508.20 | 508.20 | 508.20 | 508.20 | 0.58% | - |
| Sep 16, 2026 | 505.25 | 505.25 | 505.25 | 505.25 | 505.25 | 0.50% | - |
| Sep 15, 2026 | 502.75 | 502.75 | 502.75 | 502.75 | 502.75 | -0.44% | - |
| Sep 14, 2026 | 504.95 | 504.95 | 504.95 | 504.95 | 504.95 | 0.18% | - |
| Sep 11, 2026 | 504.05 | 504.05 | 504.05 | 504.05 | 504.05 | 0.54% | - |
| Sep 10, 2026 | 501.35 | 501.35 | 501.35 | 501.35 | 501.35 | -0.32% | - |
| Sep 9, 2026 | 502.95 | 502.95 | 502.95 | 502.95 | 502.95 | -0.46% | - |
| Sep 8, 2026 | 505.25 | 505.25 | 505.25 | 505.25 | 505.25 | -0.22% | - |
| Sep 7, 2026 | 506.35 | 506.35 | 506.35 | 506.35 | 506.35 | -0.48% | - |
| Sep 4, 2026 | 508.20 | 508.20 | 508.20 | 508.80 | 508.80 | -0.34% | 45 |
| Sep 3, 2026 | 510.55 | 510.55 | 510.55 | 510.55 | 510.55 | 0.75% | - |
| Sep 2, 2026 | 506.75 | 506.75 | 506.75 | 506.75 | 506.75 | 0.52% | - |
| Sep 1, 2026 | 504.15 | 504.15 | 504.15 | 504.15 | 504.15 | -0.40% | - |
| Aug 28, 2026 | 506.15 | 506.15 | 506.15 | 506.15 | 506.15 | 0.72% | - |
| Aug 27, 2026 | 502.55 | 502.55 | 502.55 | 502.55 | 502.55 | -0.28% | - |
| Aug 26, 2026 | 503.95 | 503.95 | 503.95 | 503.95 | 503.95 | -0.01% | - |
| Aug 25, 2026 | 504.00 | 504.00 | 502.40 | 504.00 | 504.00 | 0.85% | 7,249 |
| Aug 24, 2026 | 499.78 | 499.78 | 499.78 | 499.78 | 499.78 | -0.15% | - |
| Aug 21, 2026 | 499.35 | 499.35 | 499.35 | 500.55 | 500.55 | 0.12% | 298 |
| Aug 20, 2026 | 499.98 | 499.98 | 499.98 | 499.98 | 499.98 | -0.53% | - |
| Aug 19, 2026 | 502.65 | 502.65 | 502.65 | 502.65 | 502.65 | 0.04% | - |
| Aug 18, 2026 | 502.45 | 502.45 | 502.45 | 502.45 | 502.45 | -0.44% | - |
| Aug 17, 2026 | 506.70 | 506.70 | 506.70 | 504.65 | 504.65 | -0.45% | 4 |
| Aug 14, 2026 | 506.95 | 506.95 | 506.95 | 506.95 | 506.95 | - | - |
| Aug 13, 2026 | 506.95 | 506.95 | 506.95 | 506.95 | 506.95 | 0.20% | - |
| Aug 12, 2026 | 505.95 | 505.95 | 505.95 | 505.95 | 505.95 | -0.05% | - |
| Aug 11, 2026 | 506.20 | 506.20 | 506.20 | 506.20 | 506.20 | 0.05% | - |
| Aug 10, 2026 | 506.66 | 506.66 | 506.66 | 505.95 | 505.95 | 0.12% | 986 |
| Aug 7, 2026 | 504.70 | 504.70 | 504.70 | 505.35 | 505.35 | 0.18% | 350 |
| Aug 6, 2026 | 505.24 | 505.24 | 505.24 | 504.45 | 504.45 | 0.34% | 293 |
| Aug 5, 2026 | 504.80 | 504.80 | 504.50 | 502.75 | 502.75 | -0.06% | 9,468 |
| Aug 4, 2026 | 499.45 | 499.45 | 499.45 | 503.05 | 503.05 | 0.75% | 699 |
| Aug 3, 2026 | 499.30 | 499.30 | 499.30 | 499.30 | 499.30 | 1.16% | - |
| Jul 31, 2026 | 494.10 | 494.10 | 494.10 | 493.58 | 493.58 | 0.42% | 362 |
| Jul 30, 2026 | 491.53 | 491.53 | 491.53 | 491.53 | 491.53 | -1.02% | - |
| Jul 29, 2026 | 495.70 | 498.67 | 495.50 | 496.58 | 496.58 | -0.51% | 11,492 |
| Jul 28, 2026 | 499.10 | 499.10 | 499.10 | 499.10 | 499.10 | 0.81% | - |
| Jul 27, 2026 | 495.10 | 495.10 | 495.10 | 495.10 | 495.10 | 0.49% | - |
| Jul 24, 2026 | 492.68 | 492.68 | 492.68 | 492.68 | 492.68 | 0.77% | - |
| Jul 23, 2026 | 488.93 | 488.93 | 488.93 | 488.93 | 488.93 | -0.27% | - |
| Jul 22, 2026 | 490.25 | 490.25 | 490.25 | 490.25 | 490.25 | 0.37% | - |
| Jul 21, 2026 | 488.43 | 488.43 | 488.43 | 488.43 | 488.43 | 0.62% | - |
| Jul 20, 2026 | 485.40 | 485.40 | 485.40 | 485.40 | 485.40 | -0.05% | - |
| Jul 17, 2026 | 485.63 | 485.63 | 485.63 | 485.63 | 485.63 | -0.03% | - |
| Jul 16, 2026 | 485.78 | 485.78 | 485.78 | 485.78 | 485.78 | 0.30% | - |
| Jul 15, 2026 | 484.33 | 484.33 | 484.33 | 484.33 | 484.33 | -0.76% | - |
| Jul 14, 2026 | 488.03 | 488.03 | 488.03 | 488.03 | 488.03 | 0.20% | - |