Fidelity Special Values PLC (LON:FSV)
London · Delayed Price · Currency is GBP · Price in GBX 374.50
-5.00 (-1.32%)
Aug 1, 2025, 4:35 PM BST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 381.00 | 381.00 | 374.00 | 374.50 | 374.50 | -1.32% | 424,561 |
| Jul 31, 2025 | 376.17 | 380.50 | 374.50 | 379.50 | 379.50 | 1.47% | 512,096 |
| Jul 30, 2025 | 374.31 | 375.00 | 372.97 | 374.00 | 374.00 | - | 572,456 |
| Jul 29, 2025 | 374.18 | 377.50 | 374.00 | 374.00 | 374.00 | 0.13% | 536,469 |
| Jul 28, 2025 | 379.78 | 381.00 | 373.50 | 373.50 | 373.50 | -1.19% | 673,338 |
| Jul 25, 2025 | 379.00 | 379.06 | 375.00 | 378.00 | 378.00 | 0.13% | 811,225 |
| Jul 24, 2025 | 375.25 | 379.00 | 375.00 | 377.50 | 377.50 | 0.80% | 907,927 |
| Jul 23, 2025 | 373.50 | 375.50 | 372.50 | 374.50 | 374.50 | 0.40% | 588,436 |
| Jul 22, 2025 | 373.00 | 374.00 | 372.00 | 373.00 | 373.00 | - | 487,185 |
| Jul 21, 2025 | 372.50 | 374.00 | 371.00 | 373.00 | 373.00 | 0.27% | 682,162 |
| Jul 18, 2025 | 368.94 | 372.00 | 367.50 | 372.00 | 372.00 | 0.95% | 556,060 |
| Jul 17, 2025 | 368.89 | 369.50 | 365.50 | 368.50 | 368.50 | 0.41% | 373,552 |
| Jul 16, 2025 | 368.93 | 371.50 | 364.50 | 367.00 | 367.00 | -0.27% | 801,501 |
| Jul 15, 2025 | 370.50 | 373.00 | 367.75 | 368.00 | 368.00 | -0.67% | 750,857 |
| Jul 14, 2025 | 365.50 | 371.00 | 365.50 | 370.50 | 370.50 | 0.41% | 466,961 |
| Jul 11, 2025 | 369.20 | 370.50 | 368.00 | 369.00 | 369.00 | -0.40% | 455,442 |
| Jul 10, 2025 | 370.18 | 372.00 | 368.50 | 370.50 | 370.50 | 0.95% | 784,746 |
| Jul 9, 2025 | 366.50 | 371.00 | 366.50 | 367.00 | 367.00 | - | 419,205 |
| Jul 8, 2025 | 365.50 | 368.20 | 365.50 | 367.00 | 367.00 | 0.41% | 563,774 |
| Jul 7, 2025 | 370.00 | 370.00 | 365.50 | 365.50 | 365.50 | - | 588,343 |
| Jul 4, 2025 | 369.40 | 371.00 | 365.50 | 365.50 | 365.50 | -0.68% | 481,463 |
| Jul 3, 2025 | 368.00 | 370.50 | 367.05 | 368.00 | 368.00 | 0.41% | 568,858 |
| Jul 2, 2025 | 368.00 | 370.49 | 364.98 | 366.50 | 366.50 | -0.41% | 889,451 |
| Jul 1, 2025 | 367.48 | 370.00 | 367.00 | 368.00 | 368.00 | -0.41% | 642,201 |
| Jun 30, 2025 | 370.00 | 370.50 | 366.00 | 369.50 | 369.50 | - | 972,431 |
| Jun 27, 2025 | 365.50 | 369.50 | 364.00 | 369.50 | 369.50 | 1.23% | 788,379 |
| Jun 26, 2025 | 365.00 | 365.50 | 362.00 | 365.00 | 365.00 | 0.27% | 1,188,035 |
| Jun 25, 2025 | 363.50 | 367.00 | 363.00 | 364.00 | 364.00 | 0.14% | 340,364 |
| Jun 24, 2025 | 364.00 | 370.00 | 363.50 | 363.50 | 363.50 | 0.55% | 805,575 |
| Jun 23, 2025 | 362.00 | 364.00 | 361.50 | 361.50 | 361.50 | -0.55% | 569,900 |
| Jun 20, 2025 | 369.00 | 369.00 | 362.50 | 363.50 | 363.50 | -0.14% | 2,696,541 |
| Jun 19, 2025 | 363.88 | 367.00 | 362.40 | 364.00 | 364.00 | - | 448,515 |
| Jun 18, 2025 | 367.50 | 367.50 | 363.88 | 364.00 | 364.00 | -0.27% | 656,732 |
| Jun 17, 2025 | 365.25 | 366.00 | 363.26 | 365.00 | 365.00 | -0.54% | 600,406 |
| Jun 16, 2025 | 364.50 | 368.50 | 364.50 | 367.00 | 367.00 | 1.24% | 732,734 |
| Jun 13, 2025 | 366.38 | 367.00 | 362.50 | 362.50 | 362.50 | -1.63% | 635,676 |
| Jun 12, 2025 | 367.60 | 369.00 | 365.50 | 368.50 | 368.50 | -0.14% | 502,245 |
| Jun 11, 2025 | 367.35 | 369.00 | 367.00 | 369.00 | 369.00 | 0.68% | 1,022,128 |
| Jun 10, 2025 | 364.90 | 369.50 | 363.68 | 366.50 | 366.50 | 0.55% | 1,012,834 |
| Jun 9, 2025 | 361.00 | 364.50 | 361.00 | 364.50 | 364.50 | 0.41% | 947,151 |
| Jun 6, 2025 | 360.50 | 364.00 | 359.00 | 363.00 | 363.00 | 0.83% | 657,609 |
| Jun 5, 2025 | 362.00 | 362.00 | 359.00 | 360.00 | 360.00 | 0.14% | 446,245 |
| Jun 4, 2025 | 359.00 | 361.50 | 358.88 | 359.50 | 359.50 | 0.28% | 619,954 |
| Jun 3, 2025 | 359.50 | 361.00 | 357.00 | 358.50 | 358.50 | -0.14% | 890,067 |
| Jun 2, 2025 | 359.50 | 359.50 | 355.50 | 359.00 | 359.00 | 0.70% | 446,791 |
| May 30, 2025 | 356.50 | 359.00 | 356.00 | 356.50 | 356.50 | 0.42% | 783,818 |
| May 29, 2025 | 357.25 | 359.00 | 353.50 | 355.00 | 355.00 | -0.14% | 602,023 |
| May 28, 2025 | 355.00 | 357.00 | 354.50 | 355.50 | 355.50 | 0.14% | 812,301 |
| May 27, 2025 | 356.00 | 356.50 | 351.00 | 355.00 | 355.00 | 1.43% | 517,617 |
| May 23, 2025 | 350.00 | 355.00 | 346.00 | 350.00 | 350.00 | - | 477,676 |