Shares Magazine
401.00p+3.50 (+0.88%)24 Mar 2025, 16:35
Fidelity European Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 21, 2025 | 402.00p | 405.00p | 397.50p | 397.50p | 1,099,942 |
| Mar 20, 2025 | 407.00p | 407.00p | 402.00p | 403.50p | 1,188,424 |
| Mar 19, 2025 | 402.50p | 406.50p | 402.00p | 406.50p | 913,473 |
| Mar 18, 2025 | 402.00p | 406.00p | 400.50p | 404.00p | 570,823 |
| Mar 17, 2025 | 396.50p | 402.00p | 396.00p | 401.00p | 606,927 |
| Mar 14, 2025 | 394.00p | 397.50p | 392.50p | 397.50p | 597,900 |
| Mar 13, 2025 | 390.00p | 397.00p | 390.00p | 393.00p | 745,409 |
| Mar 12, 2025 | 392.00p | 396.50p | 390.00p | 393.50p | 594,665 |
| Mar 11, 2025 | 399.00p | 401.00p | 390.50p | 390.50p | 750,281 |
| Mar 10, 2025 | 401.50p | 404.51p | 396.00p | 398.00p | 585,755 |
| Mar 7, 2025 | 403.00p | 403.00p | 398.50p | 402.50p | 561,102 |
| Mar 6, 2025 | 402.00p | 403.00p | 397.00p | 403.00p | 520,019 |
| Mar 5, 2025 | 400.00p | 403.00p | 397.00p | 399.50p | 697,633 |
| Mar 4, 2025 | 398.50p | 399.00p | 392.00p | 392.00p | 737,481 |
| Mar 3, 2025 | 400.00p | 404.50p | 396.50p | 400.50p | 789,613 |
| Feb 28, 2025 | 396.50p | 398.50p | 394.50p | 395.00p | 752,512 |
| Feb 27, 2025 | 401.50p | 402.60p | 396.46p | 400.00p | 731,358 |
| Feb 26, 2025 | 397.00p | 402.50p | 397.00p | 401.00p | 1,327,686 |
| Feb 25, 2025 | 392.50p | 397.00p | 392.00p | 397.00p | 889,757 |
| Feb 24, 2025 | 394.50p | 397.06p | 391.50p | 393.50p | 1,117,486 |
| Feb 21, 2025 | 390.50p | 394.00p | 389.86p | 391.50p | 787,809 |
| Feb 20, 2025 | 392.00p | 392.00p | 389.50p | 390.50p | 668,504 |
| Feb 19, 2025 | 395.00p | 396.00p | 391.00p | 392.00p | 692,054 |
| Feb 18, 2025 | 394.50p | 398.00p | 394.50p | 396.00p | 547,952 |
| Feb 17, 2025 | 395.50p | 397.50p | 394.50p | 395.00p | 347,970 |
| Feb 14, 2025 | 393.50p | 397.38p | 393.50p | 393.50p | 527,954 |
| Feb 13, 2025 | 393.00p | 395.56p | 391.50p | 393.00p | 525,575 |
| Feb 12, 2025 | 392.00p | 392.00p | 388.00p | 389.00p | 523,153 |
| Feb 11, 2025 | 392.00p | 392.00p | 388.00p | 389.00p | 373,018 |
| Feb 10, 2025 | 388.82p | 390.02p | 387.00p | 388.50p | 372,097 |
| Feb 7, 2025 | 392.00p | 392.00p | 387.00p | 387.50p | 242,523 |
| Feb 6, 2025 | 387.50p | 391.50p | 383.08p | 390.00p | 1,297,799 |
| Feb 5, 2025 | 379.00p | 386.00p | 378.54p | 386.00p | 678,690 |
| Feb 4, 2025 | 376.50p | 381.70p | 376.00p | 381.00p | 433,514 |
| Feb 3, 2025 | 378.00p | 382.84p | 368.58p | 377.00p | 699,135 |
| Jan 31, 2025 | 383.00p | 386.00p | 383.00p | 386.00p | 578,103 |
| Jan 30, 2025 | 381.50p | 384.50p | 380.90p | 384.50p | 313,208 |
| Jan 29, 2025 | 377.50p | 382.00p | 377.50p | 380.50p | 300,615 |
| Jan 28, 2025 | 378.50p | 382.00p | 376.00p | 377.50p | 344,949 |
| Jan 27, 2025 | 375.00p | 379.00p | 374.64p | 377.00p | 732,031 |
| Jan 24, 2025 | 383.00p | 385.50p | 379.50p | 381.00p | 432,063 |
| Jan 23, 2025 | 382.50p | 384.00p | 380.48p | 383.00p | 1,093,913 |
| Jan 22, 2025 | 375.00p | 382.00p | 375.00p | 381.00p | 1,286,717 |
| Jan 21, 2025 | 375.00p | 377.00p | 372.00p | 376.00p | 271,270 |
| Jan 20, 2025 | 374.50p | 376.00p | 371.50p | 371.50p | 359,244 |
| Jan 17, 2025 | 370.00p | 375.50p | 370.00p | 373.50p | 635,425 |
| Jan 16, 2025 | 365.00p | 371.50p | 364.10p | 371.50p | 753,889 |
| Jan 15, 2025 | 360.00p | 365.00p | 359.00p | 365.00p | 529,152 |
| Jan 14, 2025 | 355.50p | 360.00p | 353.00p | 358.50p | 1,123,190 |
| Jan 13, 2025 | 354.00p | 359.00p | 354.00p | 355.50p | 722,399 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pershing Square Holdings LTD | 3,906.00 | 3.94 |
| Asos PLC | 312.40 | 3.51 |
| Baillie Gifford Us Growth Trust PLC | 237.00 | 3.49 |
| Bellway PLC | 2,412.00 | 3.34 |
| Wizz Air Holdings PLC | 1,705.00 | 3.33 |
| Polar Capital Technology Trust PLC | 317.00 | 3.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Energean PLC | 815.50 | -6.53 |
| Oxford Nanopore Technologies PLC | 104.30 | -6.46 |
| Aston Martin Lagonda Global Holdings PLC | 72.75 | -4.65 |
| Harbour Energy PLC | 195.45 | -4.47 |
| Vodafone Group PLC | 72.00 | -4.43 |
| Discoverie Group PLC | 572.00 | -3.70 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.