Fidelity China Special Situations PLC (LON:FCSS)
London · Delayed Price · Currency is GBP · Price in GBX 310.00
+3.00 (0.98%)
Sep 9, 2025, 4:35 PM BST
LON:FCSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 308.00 | 311.00 | 306.30 | 310.00 | 310.00 | 0.98% | 1,142,865 |
| Sep 8, 2025 | 302.50 | 308.50 | 302.50 | 307.00 | 307.00 | 1.49% | 796,204 |
| Sep 5, 2025 | 305.00 | 305.00 | 299.00 | 302.50 | 302.50 | 1.17% | 779,551 |
| Sep 4, 2025 | 299.00 | 302.50 | 297.00 | 299.00 | 299.00 | -1.48% | 1,017,710 |
| Sep 3, 2025 | 304.63 | 308.00 | 303.00 | 303.50 | 303.50 | -0.98% | 1,008,201 |
| Sep 2, 2025 | 303.50 | 308.00 | 303.50 | 306.50 | 306.50 | -0.65% | 1,979,632 |
| Sep 1, 2025 | 309.00 | 310.23 | 305.50 | 308.50 | 308.50 | 0.82% | 1,048,010 |
| Aug 29, 2025 | 302.13 | 308.50 | 300.00 | 306.00 | 306.00 | 2.00% | 1,242,663 |
| Aug 28, 2025 | 296.00 | 301.00 | 295.00 | 300.00 | 300.00 | 1.35% | 1,438,300 |
| Aug 27, 2025 | 302.10 | 304.50 | 296.00 | 296.00 | 296.00 | -2.31% | 1,034,068 |
| Aug 26, 2025 | 302.00 | 304.50 | 299.11 | 303.00 | 303.00 | 0.66% | 869,276 |
| Aug 22, 2025 | 298.00 | 302.00 | 295.00 | 301.00 | 301.00 | 1.69% | 709,450 |
| Aug 21, 2025 | 295.50 | 297.51 | 294.84 | 296.00 | 296.00 | 0.34% | 1,319,280 |
| Aug 20, 2025 | 291.00 | 295.41 | 291.00 | 295.00 | 295.00 | 0.51% | 1,430,222 |
| Aug 19, 2025 | 292.55 | 296.00 | 292.00 | 293.50 | 293.50 | -0.17% | 971,642 |
| Aug 18, 2025 | 293.12 | 294.75 | 290.50 | 294.00 | 294.00 | 1.20% | 690,573 |
| Aug 15, 2025 | 287.00 | 293.00 | 287.00 | 290.50 | 290.50 | 0.87% | 539,347 |
| Aug 14, 2025 | 291.00 | 293.50 | 287.50 | 288.00 | 288.00 | -1.03% | 470,386 |
| Aug 13, 2025 | 289.00 | 294.00 | 288.00 | 291.00 | 291.00 | 1.57% | 1,280,223 |
| Aug 12, 2025 | 286.50 | 290.00 | 285.00 | 286.50 | 286.50 | 0.35% | 482,306 |
| Aug 11, 2025 | 288.50 | 288.50 | 284.24 | 285.50 | 285.50 | 0.18% | 478,466 |
| Aug 8, 2025 | 285.00 | 287.38 | 283.58 | 285.00 | 285.00 | -0.18% | 306,403 |
| Aug 7, 2025 | 285.50 | 290.00 | 285.50 | 285.50 | 285.50 | 0.35% | 400,448 |
| Aug 6, 2025 | 284.00 | 287.50 | 281.93 | 284.50 | 284.50 | 0.71% | 460,880 |
| Aug 5, 2025 | 280.16 | 285.00 | 280.16 | 282.50 | 282.50 | 0.71% | 938,926 |
| Aug 4, 2025 | 281.50 | 282.50 | 277.00 | 280.50 | 280.50 | 1.26% | 864,371 |
| Aug 1, 2025 | 284.00 | 284.00 | 274.00 | 277.00 | 277.00 | -2.29% | 3,923,729 |
| 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 |