Fidelity China Special Situations PLC (LON:FCSS)
London · Delayed Price · Currency is GBP · Price in GBX 277.00
-6.50 (-2.29%)
Aug 1, 2025, 4:35 PM BST
LON:FCSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 284.00 | 284.00 | 274.00 | 277.00 | 277.00 | -2.29% | 3,073,728 |
| Jul 31, 2025 | 278.70 | 283.50 | 276.50 | 283.50 | 283.50 | 0.53% | 1,413,846 |
| Jul 30, 2025 | 283.30 | 285.00 | 280.00 | 282.00 | 282.00 | -0.18% | 608,732 |
| Jul 29, 2025 | 283.00 | 285.50 | 278.00 | 282.50 | 282.50 | 0.18% | 874,892 |
| Jul 28, 2025 | 277.00 | 283.00 | 277.00 | 282.00 | 282.00 | 1.08% | 742,007 |
| Jul 25, 2025 | 283.00 | 283.00 | 277.00 | 279.00 | 279.00 | -0.18% | 1,473,419 |
| Jul 24, 2025 | 279.30 | 282.50 | 279.00 | 279.50 | 279.50 | - | 746,673 |
| Jul 23, 2025 | 276.00 | 281.00 | 275.50 | 279.50 | 279.50 | 1.45% | 960,939 |
| Jul 22, 2025 | 277.50 | 277.50 | 272.50 | 275.50 | 275.50 | -0.36% | 677,374 |
| Jul 21, 2025 | 274.00 | 276.65 | 270.00 | 276.50 | 276.50 | 1.28% | 488,909 |
| Jul 18, 2025 | 268.83 | 274.00 | 268.83 | 273.00 | 273.00 | 0.92% | 774,965 |
| Jul 17, 2025 | 269.70 | 272.50 | 266.50 | 270.50 | 270.50 | 1.31% | 745,213 |
| Jul 16, 2025 | 269.00 | 270.50 | 266.73 | 267.00 | 267.00 | - | 1,123,685 |
| Jul 15, 2025 | 264.24 | 267.50 | 259.50 | 267.00 | 267.00 | 1.33% | 856,043 |
| Jul 14, 2025 | 259.00 | 264.53 | 259.00 | 263.50 | 263.50 | 0.76% | 749,858 |
| Jul 11, 2025 | 255.50 | 261.83 | 254.50 | 261.50 | 261.50 | 1.36% | 562,532 |
| Jul 10, 2025 | 258.00 | 259.50 | 255.00 | 258.00 | 258.00 | - | 383,691 |
| Jul 9, 2025 | 258.09 | 259.50 | 252.50 | 258.00 | 258.00 | -0.58% | 1,566,269 |
| Jul 8, 2025 | 257.50 | 259.77 | 252.50 | 259.50 | 259.50 | 1.57% | 668,926 |
| Jul 7, 2025 | 253.00 | 257.25 | 250.00 | 255.50 | 255.50 | 0.39% | 491,684 |
| Jul 4, 2025 | 253.58 | 257.50 | 252.00 | 254.50 | 254.50 | -0.39% | 468,562 |
| Jul 3, 2025 | 253.99 | 257.00 | 252.95 | 255.50 | 255.50 | -0.58% | 624,068 |
| Jul 2, 2025 | 254.50 | 257.00 | 253.00 | 257.00 | 257.00 | 0.98% | 742,707 |
| Jul 1, 2025 | 251.04 | 254.50 | 248.00 | 254.50 | 254.50 | 1.60% | 894,012 |
| Jun 30, 2025 | 249.00 | 253.00 | 248.50 | 250.50 | 250.50 | - | 532,085 |
| Jun 27, 2025 | 252.50 | 252.50 | 249.00 | 250.50 | 250.50 | -0.20% | 416,770 |
| Jun 26, 2025 | 246.85 | 251.02 | 245.00 | 251.00 | 251.00 | 1.21% | 495,373 |
| Jun 25, 2025 | 245.50 | 249.50 | 245.50 | 248.00 | 248.00 | 1.22% | 1,031,505 |
| Jun 24, 2025 | 250.50 | 250.50 | 244.50 | 245.00 | 245.00 | 0.41% | 1,410,646 |
| Jun 23, 2025 | 242.50 | 246.00 | 242.00 | 244.00 | 244.00 | 1.24% | 790,083 |
| Jun 20, 2025 | 250.50 | 250.50 | 241.00 | 241.00 | 241.00 | -1.63% | 2,273,933 |
| Jun 19, 2025 | 251.00 | 251.54 | 244.00 | 245.00 | 245.00 | -4.48% | 903,031 |
| Jun 18, 2025 | 255.66 | 258.50 | 255.00 | 256.50 | 247.50 | 0.20% | 324,098 |
| Jun 17, 2025 | 260.45 | 261.00 | 256.00 | 256.00 | 247.02 | -1.16% | 614,654 |
| Jun 16, 2025 | 257.30 | 261.45 | 254.50 | 259.00 | 249.91 | 0.78% | 748,543 |
| Jun 13, 2025 | 258.77 | 259.00 | 254.00 | 257.00 | 247.98 | -0.96% | 771,822 |
| Jun 12, 2025 | 263.00 | 263.00 | 259.48 | 259.50 | 250.39 | - | 381,314 |
| Jun 11, 2025 | 260.00 | 262.50 | 257.50 | 259.50 | 250.39 | 0.78% | 447,421 |
| Jun 10, 2025 | 257.00 | 259.00 | 256.26 | 257.50 | 248.46 | 0.78% | 470,253 |
| Jun 9, 2025 | 254.79 | 256.57 | 251.00 | 255.50 | 246.54 | 2.20% | 465,930 |
| Jun 6, 2025 | 253.25 | 256.00 | 249.50 | 250.00 | 241.23 | -0.99% | 457,179 |
| Jun 5, 2025 | 253.92 | 255.00 | 252.00 | 252.50 | 243.64 | -0.39% | 216,568 |
| Jun 4, 2025 | 250.25 | 254.90 | 248.00 | 253.50 | 244.61 | 2.42% | 427,372 |
| Jun 3, 2025 | 248.50 | 252.50 | 247.50 | 247.50 | 238.82 | -0.20% | 471,168 |
| Jun 2, 2025 | 251.50 | 251.50 | 244.00 | 248.00 | 239.30 | - | 589,847 |
| May 30, 2025 | 255.00 | 255.00 | 248.00 | 248.00 | 239.30 | -1.59% | 693,828 |
| May 29, 2025 | 251.00 | 254.00 | 249.50 | 252.00 | 243.16 | 1.20% | 493,184 |
| May 28, 2025 | 246.50 | 249.62 | 243.50 | 249.00 | 240.26 | 1.01% | 477,643 |
| May 27, 2025 | 253.50 | 255.50 | 245.10 | 246.50 | 237.85 | -1.79% | 664,508 |
| May 23, 2025 | 251.63 | 254.50 | 247.00 | 251.00 | 242.19 | -0.20% | 480,009 |