Fidelity China Special Situations PLC (LON:FCSS)
London · Delayed Price · Currency is GBP · Price in GBX 301.50
+2.50 (0.84%)
May 7, 2026, 4:35 PM GMT
LON:FCSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 300.46 | 303.50 | 296.00 | 299.72 | - | 0.24% | 447,480 |
| 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 | 289.84 | 292.00 | 287.50 | 288.00 | 288.00 | 0.17% | 517,039 |
| 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 | 297.50 | 298.00 | 298.00 | -0.83% | 539,791 |
| Apr 20, 2026 | 300.00 | 301.50 | 298.50 | 300.50 | 300.50 | -1.80% | 552,372 |
| 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 | 293.00 | 287.50 | 292.50 | 292.50 | 1.21% | 720,171 |
| 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 | 285.00 | 278.00 | 279.50 | 279.50 | -1.41% | 691,125 |
| 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 | 281.70 | 282.00 | 277.00 | 278.50 | 278.50 | -1.07% | 883,821 |
| 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 | 304.50 | 300.00 | 300.50 | 300.50 | -0.17% | 915,539 |
| Mar 13, 2026 | 307.00 | 307.00 | 300.00 | 301.00 | 301.00 | -0.50% | 921,215 |
| Mar 12, 2026 | 300.00 | 305.00 | 300.00 | 302.50 | 302.50 | -0.33% | 874,627 |
| Mar 11, 2026 | 307.00 | 307.00 | 302.00 | 303.50 | 303.50 | -0.16% | 575,611 |
| Mar 10, 2026 | 300.50 | 304.50 | 293.28 | 304.00 | 304.00 | 3.58% | 1,091,079 |
| Mar 9, 2026 | 290.50 | 295.50 | 287.00 | 293.50 | 293.50 | - | 1,193,047 |
| Mar 6, 2026 | 295.50 | 297.50 | 290.50 | 293.50 | 293.50 | 1.56% | 1,538,741 |
| Mar 5, 2026 | 299.50 | 300.00 | 289.00 | 289.00 | 289.00 | -2.86% | 686,897 |
| Mar 4, 2026 | 294.00 | 301.00 | 293.00 | 297.50 | 297.50 | 0.34% | 1,861,844 |
| Mar 3, 2026 | 306.00 | 309.50 | 294.50 | 296.50 | 296.50 | -4.66% | 3,157,411 |
| Mar 2, 2026 | 307.00 | 312.50 | 305.50 | 311.00 | 311.00 | -0.96% | 1,307,088 |
| Feb 27, 2026 | 313.00 | 317.30 | 311.50 | 314.00 | 314.00 | 0.64% | 905,150 |
| Feb 26, 2026 | 319.50 | 319.50 | 311.00 | 312.00 | 312.00 | -1.89% | 858,403 |
| Feb 25, 2026 | 315.50 | 323.00 | 315.50 | 318.00 | 318.00 | -0.31% | 501,507 |
| Feb 24, 2026 | 317.91 | 320.00 | 317.00 | 319.00 | 319.00 | 0.16% | 611,091 |