Fidelity China Special Situations PLC (LON:FCSS)
London · Delayed Price · Currency is GBP · Price in GBX 282.50
-3.00 (-1.05%)
May 27, 2026, 4:35 PM GMT
LON:FCSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 285.43 | 287.50 | 281.00 | 281.82 | - | -1.29% | 565,338 |
| May 26, 2026 | 283.00 | 287.00 | 282.00 | 285.50 | 285.50 | 1.60% | 641,392 |
| May 22, 2026 | 288.50 | 289.00 | 276.78 | 281.00 | 281.00 | -0.71% | 561,206 |
| May 21, 2026 | 295.00 | 295.00 | 282.38 | 283.00 | 283.00 | -2.08% | 516,971 |
| May 20, 2026 | 285.50 | 291.50 | 285.50 | 289.00 | 289.00 | -1.20% | 284,289 |
| May 19, 2026 | 287.50 | 295.00 | 287.50 | 292.50 | 292.50 | - | 278,322 |
| May 18, 2026 | 294.00 | 294.00 | 289.50 | 292.50 | 292.50 | -0.85% | 743,475 |
| May 15, 2026 | 298.50 | 300.50 | 292.50 | 295.00 | 295.00 | -1.17% | 544,276 |
| May 14, 2026 | 306.50 | 306.50 | 296.13 | 298.50 | 298.50 | -2.29% | 410,337 |
| May 13, 2026 | 300.50 | 305.56 | 296.00 | 305.50 | 305.50 | 3.04% | 716,488 |
| May 12, 2026 | 299.50 | 304.50 | 296.00 | 296.50 | 296.50 | -1.17% | 391,336 |
| May 11, 2026 | 300.50 | 303.14 | 298.00 | 300.00 | 300.00 | - | 829,013 |
| May 8, 2026 | 300.00 | 304.50 | 299.00 | 300.00 | 300.00 | -0.50% | 409,663 |
| May 7, 2026 | 301.00 | 304.50 | 296.00 | 301.50 | 301.50 | 0.84% | 719,906 |
| May 6, 2026 | 287.00 | 299.35 | 287.00 | 299.00 | 299.00 | 2.40% | 628,002 |
| May 5, 2026 | 287.00 | 294.00 | 287.00 | 292.00 | 292.00 | 0.52% | 545,197 |
| May 1, 2026 | 287.00 | 294.44 | 287.00 | 290.50 | 290.50 | -0.68% | 382,502 |
| Apr 30, 2026 | 289.50 | 293.00 | 287.00 | 292.50 | 292.50 | 1.56% | 684,796 |
| Apr 29, 2026 | 291.50 | 294.50 | 287.50 | 288.00 | 288.00 | 0.17% | 517,038 |
| Apr 28, 2026 | 288.50 | 293.55 | 287.50 | 287.50 | 287.50 | -0.86% | 499,426 |
| Apr 27, 2026 | 288.50 | 295.00 | 287.70 | 290.00 | 290.00 | -1.02% | 476,020 |
| Apr 24, 2026 | 292.50 | 300.00 | 290.50 | 293.00 | 293.00 | - | 312,991 |
| Apr 23, 2026 | 297.00 | 300.00 | 292.84 | 293.00 | 293.00 | -1.35% | 391,677 |
| Apr 22, 2026 | 296.50 | 302.29 | 296.32 | 297.00 | 297.00 | -0.34% | 402,137 |
| Apr 21, 2026 | 304.50 | 304.50 | 296.50 | 298.00 | 298.00 | -0.83% | 539,794 |
| Apr 20, 2026 | 300.00 | 305.50 | 298.00 | 300.50 | 300.50 | -1.80% | 552,375 |
| Apr 17, 2026 | 298.00 | 306.30 | 293.50 | 306.00 | 306.00 | 2.68% | 503,031 |
| Apr 16, 2026 | 289.00 | 298.00 | 289.00 | 298.00 | 298.00 | 2.76% | 357,262 |
| Apr 15, 2026 | 296.00 | 296.00 | 289.00 | 290.00 | 290.00 | -0.85% | 387,881 |
| Apr 14, 2026 | 287.50 | 293.50 | 287.50 | 292.50 | 292.50 | 1.21% | 720,172 |
| Apr 13, 2026 | 285.50 | 291.00 | 285.50 | 289.00 | 289.00 | -0.34% | 251,695 |
| Apr 10, 2026 | 290.50 | 294.50 | 287.00 | 290.00 | 290.00 | 0.87% | 326,903 |
| Apr 9, 2026 | 295.00 | 295.00 | 287.00 | 287.50 | 287.50 | -1.20% | 432,388 |
| Apr 8, 2026 | 287.50 | 296.50 | 285.50 | 291.00 | 291.00 | 4.11% | 530,324 |
| Apr 7, 2026 | 278.00 | 286.00 | 278.00 | 279.50 | 279.50 | -1.41% | 691,128 |
| Apr 2, 2026 | 286.00 | 286.00 | 279.00 | 283.50 | 283.50 | 0.18% | 576,823 |
| Apr 1, 2026 | 285.00 | 288.50 | 281.50 | 283.00 | 283.00 | 1.07% | 647,482 |
| Mar 31, 2026 | 272.50 | 280.59 | 272.50 | 280.00 | 280.00 | 0.72% | 981,431 |
| Mar 30, 2026 | 275.00 | 278.50 | 273.71 | 278.00 | 278.00 | 0.36% | 967,318 |
| Mar 27, 2026 | 277.50 | 284.50 | 276.50 | 277.00 | 277.00 | -1.07% | 606,394 |
| Mar 26, 2026 | 288.00 | 288.00 | 279.00 | 280.00 | 280.00 | -2.10% | 518,456 |
| Mar 25, 2026 | 277.50 | 287.00 | 277.50 | 286.00 | 286.00 | 2.69% | 927,678 |
| Mar 24, 2026 | 282.00 | 286.50 | 277.00 | 278.50 | 278.50 | -1.07% | 883,823 |
| Mar 23, 2026 | 281.50 | 289.50 | 277.00 | 281.50 | 281.50 | -2.43% | 1,407,425 |
| Mar 20, 2026 | 291.00 | 297.50 | 288.00 | 288.50 | 288.50 | -1.37% | 1,051,963 |
| Mar 19, 2026 | 298.50 | 298.90 | 291.69 | 292.50 | 292.50 | -2.01% | 1,024,851 |
| Mar 18, 2026 | 306.00 | 306.00 | 298.00 | 298.50 | 298.50 | -1.00% | 916,673 |
| Mar 17, 2026 | 300.00 | 304.00 | 298.90 | 301.50 | 301.50 | 0.33% | 1,017,612 |
| Mar 16, 2026 | 300.00 | 306.50 | 300.00 | 300.50 | 300.50 | -0.17% | 950,537 |
| Mar 13, 2026 | 307.00 | 307.00 | 300.00 | 301.00 | 301.00 | -0.50% | 971,215 |