UK Markets open in 4 hrs 19 mins

Fidelity China Special Situations PLC (FCSS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
230.50-5.50 (-2.33%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 May 2022------
16 May 2022------
13 May 2022230.00237.50230.00236.00236.001,981,387
12 May 2022232.00236.25230.50232.00232.00864,881
11 May 2022237.00241.00234.00234.50234.50582,831
10 May 2022237.00237.50230.50230.50230.50313,477
09 May 2022235.50236.50228.00229.50229.501,095,259
06 May 2022237.00241.47233.66235.50235.50664,336
05 May 2022250.50251.00240.50243.00243.00915,416
04 May 2022250.50250.50244.53246.00246.00829,844
03 May 2022257.00257.00249.00251.00251.00744,597
29 Apr 2022242.00254.50241.05250.50250.50658,317
28 Apr 2022234.00241.00233.29239.00239.00386,649
27 Apr 2022235.00237.13229.80236.00236.00449,092
26 Apr 2022233.50233.84228.00228.50228.50652,661
25 Apr 2022234.00234.00227.15229.50229.501,158,247
22 Apr 2022236.00243.89236.00238.50238.50458,917
21 Apr 2022241.00243.00236.50238.00238.00832,064
20 Apr 2022250.00250.50244.00244.00244.00735,257
19 Apr 2022250.50256.50250.00251.00251.00834,400
14 Apr 2022257.50257.50252.75256.00256.00359,649
13 Apr 2022255.00258.50250.92257.00257.00403,869
12 Apr 2022250.50258.00250.00257.50257.501,493,030
11 Apr 2022250.00253.00244.31253.00253.001,349,508
08 Apr 2022257.50258.50253.00257.00257.00450,661
07 Apr 2022259.50259.50252.00255.00255.00898,143
06 Apr 2022261.50262.00255.68257.00257.00646,558
05 Apr 2022266.00268.00259.00261.00261.00727,007
04 Apr 2022260.00265.54260.00265.50265.50665,745
01 Apr 2022255.00263.00252.72261.00261.00612,788
31 Mar 2022260.00262.50252.00252.00252.00754,984
30 Mar 2022267.00267.00259.50259.50259.50447,678
29 Mar 2022253.00264.50250.50263.50263.501,467,253
28 Mar 2022247.50256.00247.00256.00256.00721,561
25 Mar 2022255.00259.46247.67249.00249.00873,777
24 Mar 2022264.00264.00255.50260.00260.002,102,520
23 Mar 2022257.50264.00257.50260.00260.001,129,677
22 Mar 2022262.50263.67258.00259.00259.001,396,874
21 Mar 2022264.00268.50256.50257.00257.001,153,833
18 Mar 2022260.50271.00259.97270.00270.002,390,216
17 Mar 2022262.50267.35256.02256.50256.503,329,837
16 Mar 2022231.00254.00231.00253.50253.505,909,661
15 Mar 2022218.50219.50211.50218.50218.502,636,207
14 Mar 2022241.00241.00227.51228.00228.001,749,697
11 Mar 2022243.50254.00243.50245.50245.50590,102
10 Mar 2022248.50250.50244.50245.00245.00674,809
09 Mar 2022245.50250.00245.50248.00248.00699,001
08 Mar 2022250.00253.50245.26247.50247.501,490,106
07 Mar 2022257.00258.50232.00255.00255.001,161,163
04 Mar 2022261.50266.50258.00262.50262.501,501,937
03 Mar 2022276.00276.00264.00265.00265.001,540,295
02 Mar 2022278.00278.00268.50273.50273.50710,984
01 Mar 2022271.50279.00271.50274.50274.50527,333
28 Feb 2022270.50277.50269.50272.50272.50454,602
25 Feb 2022273.00278.00270.77274.00274.00658,682
24 Feb 2022274.00276.50268.50273.00273.001,561,892
23 Feb 2022278.50287.50278.50281.50281.50762,405
22 Feb 2022283.50286.38279.00281.50281.501,252,065
21 Feb 2022296.00298.00288.50289.00289.00644,244
18 Feb 2022297.50305.50295.00295.50295.50411,093
17 Feb 2022299.00306.50298.50300.00300.00486,336
16 Feb 2022307.50309.00300.00300.00300.00289,909
15 Feb 2022301.00308.00298.50304.00304.00290,903
14 Feb 2022301.50304.00297.50301.00301.00389,811
11 Feb 2022306.50309.35301.66304.50304.50767,100
10 Feb 2022308.50309.50304.00306.50306.50363,517
09 Feb 2022306.00308.87298.50306.50306.50997,432
08 Feb 2022298.50303.50296.00303.50303.50468,191
07 Feb 2022306.00306.00288.75301.00301.00806,583
04 Feb 2022300.00303.79298.00300.50300.50359,996
03 Feb 2022298.00302.00296.50299.00299.00317,623
02 Feb 2022296.50308.58296.50300.50300.50491,073
01 Feb 2022301.00305.50296.00304.50304.50570,570
31 Jan 2022297.00301.50290.36300.00300.00723,799
28 Jan 2022296.00297.68289.00289.00289.00625,719
27 Jan 2022295.50298.50290.50293.50293.50796,967
26 Jan 2022301.00306.00299.00300.50300.50634,815
25 Jan 2022300.00305.86296.93300.00300.00638,725
24 Jan 2022309.00311.00300.50304.50304.50771,566
21 Jan 2022314.00318.30310.40313.00313.00430,800
20 Jan 2022312.50324.00309.50321.50321.50660,595
19 Jan 2022301.00309.02301.00306.00306.00446,901
18 Jan 2022306.50311.70304.00307.50307.50565,297
17 Jan 2022309.50314.00306.50310.50310.50360,140
14 Jan 2022312.00314.50306.45310.00310.00474,166
13 Jan 2022314.00317.00308.50308.50308.50391,048
12 Jan 2022314.00319.19310.50317.00317.00718,221
11 Jan 2022310.00315.50309.50313.00313.00412,921
10 Jan 2022308.50314.28306.50307.50307.50680,372
07 Jan 2022297.00310.00297.00310.00310.00850,490
06 Jan 2022300.00304.50298.00304.50304.501,365,068
05 Jan 2022304.50309.00302.00304.00304.00893,565
04 Jan 2022311.00314.00305.50307.50307.501,542,061
31 Dec 2021308.00315.00306.20311.00311.00214,738
30 Dec 2021299.00311.50298.00309.50309.50479,751
29 Dec 2021305.50309.00298.77300.00300.00726,570
24 Dec 2021305.50309.23300.50307.00307.00163,364
23 Dec 2021305.00309.00300.50309.00309.00366,414
22 Dec 2021300.00306.50300.00304.00304.00312,876
21 Dec 2021308.50310.00300.00305.50305.50561,746
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...