Fidelity Global Equity Research Enhanced UCITS ETF (LON:FGLS)
London · Delayed Price · Currency is GBP 9.39
-0.02 (-0.19%)
Sep 23, 2026, 8:30 AM GMT
LON:FGLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | - | -0.19% | 106 |
| Sep 22, 2026 | 9.40 | 9.40 | 9.37 | 9.40 | 9.40 | 0.63% | 60 |
| Sep 21, 2026 | 9.32 | 9.32 | 9.32 | 9.35 | 9.34 | 1.31% | 95 |
| Sep 18, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.43% | - |
| Sep 17, 2026 | 9.23 | 9.23 | 9.23 | 9.26 | 9.26 | 0.93% | 734 |
| Sep 16, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.83% | - |
| Sep 15, 2026 | 9.09 | 9.09 | 9.09 | 9.10 | 9.10 | -0.46% | 2 |
| Sep 14, 2026 | 9.18 | 9.18 | 9.18 | 9.14 | 9.14 | -0.50% | 64 |
| Sep 11, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.82% | - |
| Sep 10, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.24% | - |
| Sep 9, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.95% | - |
| Sep 8, 2026 | 9.23 | 9.23 | 9.21 | 9.23 | 9.22 | -0.26% | 150 |
| Sep 7, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.24% | - |
| Sep 4, 2026 | 9.31 | 9.31 | 9.30 | 9.27 | 9.27 | -0.18% | 568 |
| Sep 3, 2026 | 9.24 | 9.25 | 9.24 | 9.29 | 9.29 | 0.75% | 59 |
| Sep 2, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.58% | - |
| Sep 1, 2026 | 9.23 | 9.23 | 9.23 | 9.17 | 9.17 | -1.40% | 6 |
| Aug 28, 2026 | 9.27 | 9.27 | 9.27 | 9.30 | 9.30 | 0.84% | 988 |
| Aug 27, 2026 | 9.24 | 9.24 | 9.24 | 9.22 | 9.22 | 0.26% | 1,226 |
| Aug 26, 2026 | 9.19 | 9.19 | 9.19 | 9.20 | 9.20 | 0.35% | 109 |
| Aug 25, 2026 | 9.18 | 9.18 | 9.16 | 9.16 | 9.16 | 0.39% | 2,064 |
| Aug 24, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.34% | - |
| Aug 21, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.16% | - |
| Aug 20, 2026 | 9.21 | 9.21 | 9.12 | 9.14 | 9.14 | -0.78% | 1,372 |
| Aug 19, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.05% | - |
| Aug 18, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.91% | - |
| Aug 17, 2026 | 9.29 | 9.29 | 9.29 | 9.31 | 9.31 | -0.11% | 2,037 |
| Aug 14, 2026 | 9.37 | 9.37 | 9.35 | 9.32 | 9.32 | -0.42% | 32,531 |
| Aug 13, 2026 | 9.36 | 9.36 | 9.35 | 9.36 | 9.36 | 0.36% | 9,194 |
| Aug 12, 2026 | 9.33 | 9.34 | 9.33 | 9.32 | 9.32 | -0.04% | 1,728 |
| Aug 11, 2026 | 9.32 | 9.32 | 9.32 | 9.33 | 9.33 | -0.06% | 10,764 |
| Aug 10, 2026 | 9.35 | 9.35 | 9.35 | 9.33 | 9.33 | -0.18% | 159 |
| Aug 7, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.34% | - |
| Aug 6, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.10% | - |
| Aug 5, 2026 | 9.37 | 9.37 | 9.37 | 9.33 | 9.33 | 0.35% | 5 |
| Aug 4, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 1.19% | - |
| Aug 3, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.18 | 1.89% | - |
| Jul 31, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.51% | - |
| Jul 30, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.49% | - |
| Jul 29, 2026 | 9.07 | 9.07 | 9.07 | 9.01 | 9.01 | -0.64% | 1 |
| Jul 28, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.39% | - |
| Jul 27, 2026 | 9.09 | 9.09 | 9.09 | 9.04 | 9.04 | -0.17% | 1,646 |
| Jul 24, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.76% | - |
| Jul 23, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.19% | - |
| Jul 22, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.28% | - |
| Jul 21, 2026 | 9.00 | 9.00 | 8.99 | 9.07 | 9.07 | 0.71% | 23 |
| Jul 20, 2026 | 8.96 | 8.96 | 8.96 | 9.00 | 9.00 | 0.29% | 9 |
| Jul 17, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.98% | - |
| Jul 16, 2026 | 9.02 | 9.02 | 9.02 | 9.07 | 9.06 | 0.04% | 187 |
| Jul 15, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.49% | - |