FCS.L Share History

FCS.L Share Price history. The following table shows end-of-day data FCS historical share prices for FCS.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

FCS.L
Share Price FCS.L
Charts FCS.L
Trades FCS.L
History Compare
FCS.L FCS.L
Share News FCS.L
RNS FCS.L
Accounts

Date	Open	High	Low	Close	Volume
2023-11-29	20.80	20.80	20.80	20.80	0
2023-11-28	20.80	20.80	20.80	20.80	0
2023-11-27	20.80	20.80	20.80	20.80	0
2023-11-24	20.80	20.80	20.80	20.80	0
2023-11-23	20.80	20.80	20.80	20.80	0
2023-11-22	20.80	20.80	20.80	20.80	0
2023-11-21	20.80	20.80	20.80	20.80	0
2023-11-20	20.80	20.80	20.80	20.80	0
2023-11-17	20.80	20.80	20.80	20.80	0
2023-11-16	20.80	20.80	20.80	20.80	0
2023-11-15	20.80	20.80	20.80	20.80	0
2023-11-14	20.80	20.80	20.80	20.80	0
2023-11-13	20.80	20.80	20.80	20.80	0
2023-11-10	20.80	20.80	20.80	20.80	0
2023-11-09	20.80	20.80	20.80	20.80	0
2023-11-08	20.80	20.80	20.80	20.80	0
2023-11-07	20.80	20.80	20.80	20.80	0
2023-11-06	20.80	20.80	20.80	20.80	0
2023-11-03	20.80	20.80	20.80	20.80	0
2023-11-02	20.80	20.80	20.80	20.80	0
2023-11-01	20.80	20.80	20.80	20.80	0
2023-10-31	20.80	20.80	20.80	20.80	0
2023-10-30	20.80	20.80	20.80	20.80	0
2023-10-27	20.80	20.80	20.80	20.80	0
2023-10-26	20.80	20.80	20.80	20.80	0
2023-10-25	20.80	20.80	20.80	20.80	0
2023-10-24	20.80	20.80	20.80	20.80	0
2023-10-23	20.80	20.80	20.80	20.80	0
2023-10-20	20.80	20.80	20.80	20.80	0
2023-10-19	20.80	20.80	20.80	20.80	0
2023-10-18	20.80	20.80	20.80	20.80	0
2023-10-17	20.80	20.80	20.80	20.80	0
2023-10-16	20.80	20.80	20.80	20.80	0
2023-10-13	20.80	20.80	20.80	20.80	0
2023-10-12	20.80	20.80	20.80	20.80	0
2023-10-11	20.80	20.80	20.80	20.80	0
2023-10-10	20.80	20.80	20.80	20.80	0
2023-10-09	20.80	20.80	20.80	20.80	0
2023-10-06	20.80	20.80	20.80	20.80	0
2023-10-05	20.80	20.80	20.80	20.80	0
2023-10-04	20.80	20.80	20.80	20.80	0
2023-10-03	20.80	20.80	20.80	20.80	0
2023-10-02	20.80	20.80	20.80	20.80	0
2023-09-29	23.50	23.00	20.80	20.80	180,055
2023-09-28	26.50	26.50	22.50	23.50	118,288
2023-09-27	22.00	28.00	21.50	26.50	372,457
2023-09-26	26.50	26.50	21.00	24.00	346,611
2023-09-25	29.00	28.00	26.00	28.00	395,752
2023-09-22	34.00	35.80	29.00	29.00	522,580
2023-09-21	47.00	47.50	36.00	36.00	742,427
2023-09-20	22.50	46.00	39.00	46.00	1,310,846
2023-09-19	23.50	23.50	22.50	22.50	37,239
2023-09-18	23.50	23.50	23.50	23.50	0
2023-09-15	23.50	23.50	23.50	23.50	13,000
2023-09-14	23.50	23.50	23.50	23.50	0
2023-09-13	23.50	23.50	23.50	23.50	100
2023-09-12	25.50	25.50	22.50	23.50	34,558
2023-09-11	25.50	25.50	25.50	25.50	8,098
2023-09-08	25.50	25.50	25.50	25.50	8,253
2023-09-07	25.50	25.50	25.50	25.50	30
2023-09-06	25.50	25.50	25.50	25.50	14,761
2023-09-05	24.00	26.50	23.00	25.50	109,832
2023-09-04	21.50	24.50	20.00	24.00	89,843
2023-09-01	21.50	21.50	21.50	21.50	0
2023-08-31	21.50	21.50	21.50	21.50	5,000
2023-08-30	21.50	21.50	21.50	21.50	5,000
2023-08-29	21.50	21.50	21.50	21.50	1,565
2023-08-28	21.50	21.50	21.50	21.50	0
2023-08-25	21.50	21.50	21.50	21.50	1,523
2023-08-24	21.50	21.50	21.50	21.50	398
2023-08-23	21.50	21.50	21.50	21.50	1,923
2023-08-22	21.50	21.50	21.50	21.50	2,877
2023-08-21	21.50	21.50	21.50	21.50	0
2023-08-18	21.50	21.50	21.50	21.50	1,465
2023-08-17	21.50	21.50	21.50	21.50	454
2023-08-16	21.50	21.50	21.50	21.50	2,235
2023-08-15	21.50	21.50	21.50	21.50	1,445
2023-08-14	19.30	21.50	19.30	21.50	1,670
2023-08-11	21.00	23.00	20.50	21.00	40,013
2023-08-10	21.50	21.50	21.50	21.50	941
2023-08-09	21.50	21.50	21.50	21.50	30
2023-08-08	21.50	21.50	21.50	21.50	0
2023-08-07	21.50	21.50	21.50	21.50	0
2023-08-04	21.50	21.50	21.50	21.50	0
2023-08-03	21.50	21.50	20.00	21.50	282
2023-08-02	22.00	23.60	21.50	21.50	3,332
2023-08-01	22.00	22.80	22.00	22.00	2,868
2023-07-31	24.00	25.60	21.00	21.00	33,882
2023-07-28	25.00	25.00	24.00	24.00	4,089
2023-07-27	25.00	25.00	25.00	25.00	2,973
2023-07-26	25.50	25.50	25.00	25.00	2,699
2023-07-25	25.50	25.50	25.50	25.50	0
2023-07-24	26.50	26.50	25.50	25.50	960
2023-07-21	26.50	26.50	26.50	26.50	0
2023-07-20	24.50	27.50	24.50	26.50	79,235
2023-07-19	23.00	24.50	23.00	24.50	31,851
2023-07-18	23.00	23.00	23.00	23.00	22,499
2023-07-17	23.00	23.00	23.00	23.00	12
2023-07-14	23.00	23.00	23.00	23.00	9,077
2023-07-13	23.50	23.50	23.00	23.00	7,011
2023-07-12	23.50	23.50	23.50	23.50	5,574
2023-07-11	23.50	23.50	23.00	23.50	44,628
2023-07-10	23.50	23.50	23.50	23.50	0
2023-07-07	23.50	23.50	23.50	23.50	4,051
2023-07-06	26.00	25.60	23.50	23.50	105,338
2023-07-05	19.00	26.00	18.50	26.00	490,966
2023-07-04	21.00	19.50	19.00	19.00	21,316
2023-07-03	21.00	20.00	20.00	20.00	5,207
2023-06-30	21.00	21.00	21.00	21.00	3,146
2023-06-29	21.50	23.00	21.00	21.00	69,582
2023-06-28	18.50	20.20	20.20	20.20	16,725
2023-06-27	18.50	20.20	18.50	18.50	1,874
2023-06-26	23.00	20.00	18.00	18.50	85,341
2023-06-23	25.50	23.50	22.00	23.00	12,676
2023-06-22	28.50	28.50	25.50	25.50	62,250
2023-06-21	29.00	29.00	28.50	28.50	6,552
2023-06-20	30.50	30.50	29.00	29.00	1,742
2023-06-19	30.50	30.50	30.50	30.50	0
2023-06-16	30.50	30.50	30.50	30.50	0
2023-06-15	30.50	30.50	30.50	30.50	2,015
2023-06-14	30.50	30.50	28.00	30.50	197
2023-06-13	30.50	30.50	30.50	30.50	0
2023-06-12	30.50	30.50	30.50	30.50	58
2023-06-09	30.50	30.50	30.50	30.50	0
2023-06-08	30.00	30.50	30.00	30.50	33,893
2023-06-07	30.00	30.00	30.00	30.00	0
2023-06-06	30.00	30.00	30.00	30.00	0
2023-06-05	30.00	30.00	30.00	30.00	60
2023-06-02	30.00	30.00	30.00	30.00	47
2023-06-01	30.00	30.00	30.00	30.00	3
2023-05-31	30.50	30.50	30.00	30.00	2,010
2023-05-30	30.50	30.50	30.50	30.50	3,333
2023-05-29	30.50	30.50	30.50	30.50	0
2023-05-26	31.00	31.00	30.50	30.50	10
2023-05-25	30.50	31.50	30.50	31.50	20,025
2023-05-24	30.50	30.50	30.50	30.50	5,138
2023-05-23	31.00	31.00	30.50	30.50	5,218
2023-05-22	32.50	32.50	31.00	31.00	2,850
2023-05-19	32.50	32.50	32.50	32.50	1,605
2023-05-18	32.50	32.50	32.50	32.50	1,506
2023-05-17	32.50	32.50	32.50	32.50	0
2023-05-16	32.50	32.50	32.50	32.50	3,002
2023-05-15	32.50	32.50	32.50	32.50	1,572
2023-05-12	32.50	32.50	32.50	32.50	7,665
2023-05-11	32.50	32.50	32.50	32.50	3
2023-05-10	32.50	32.50	32.50	32.50	0
2023-05-09	32.50	32.50	32.50	32.50	2,270
2023-05-08	32.50	32.50	32.50	32.50	0
2023-05-05	32.50	32.50	32.50	32.50	1,019
2023-05-04	33.50	33.50	32.50	32.50	4
2023-05-03	32.50	32.50	32.50	32.50	500
2023-05-02	32.00	32.50	30.40	32.50	25,740
2023-05-01	32.00	32.00	32.00	32.00	0
2023-04-28	33.50	33.50	31.50	32.00	15,812
2023-04-27	33.50	33.50	33.50	33.50	1,500
2023-04-26	33.50	33.50	33.50	33.50	3,000
2023-04-25	33.50	33.50	33.50	33.50	0
2023-04-24	33.50	33.50	33.50	33.50	1,514
2023-04-21	34.00	34.00	33.50	33.50	9,000
2023-04-20	34.50	34.50	34.00	34.00	4,000
2023-04-19	35.00	35.00	34.50	34.50	3,921
2023-04-18	35.50	35.50	35.00	35.00	5,754
2023-04-17	36.50	36.50	35.50	35.50	15
2023-04-14	35.50	35.50	35.50	35.50	6
2023-04-13	35.50	35.50	35.50	35.50	21
2023-04-12	35.50	35.50	35.50	35.50	183
2023-04-11	35.50	35.50	35.50	35.50	65
2023-04-10	35.50	35.50	35.50	35.50	0
2023-04-07	35.50	35.50	35.50	35.50	0
2023-04-06	35.50	35.50	35.50	35.50	683
2023-04-05	35.50	35.50	35.50	35.50	0
2023-04-04	35.50	35.50	35.50	35.50	10
2023-04-03	36.50	36.50	35.50	35.50	13,876
2023-03-31	39.00	39.00	36.50	36.50	20,954
2023-03-30	38.00	39.00	38.00	39.00	14
2023-03-29	40.00	40.00	39.00	39.00	3,505
2023-03-28	39.00	40.00	39.00	40.00	195
2023-03-27	40.00	40.00	40.00	40.00	2,535
2023-03-24	40.00	40.00	40.00	40.00	10,275
2023-03-23	40.00	40.00	40.00	40.00	0
2023-03-22	40.00	42.80	40.00	40.00	1,025
2023-03-21	40.00	40.00	40.00	40.00	550
2023-03-20	41.00	41.00	40.00	40.00	2,915
2023-03-17	41.00	41.00	41.00	41.00	87
2023-03-16	41.00	42.00	41.00	41.00	1,263
2023-03-15	41.00	41.00	41.00	41.00	1,332
2023-03-14	41.00	41.00	41.00	41.00	1,918
2023-03-13	43.00	43.00	41.00	41.00	6,852
2023-03-10	44.50	44.50	43.00	44.50	3,977
2023-03-09	44.50	44.50	44.50	44.50	11
2023-03-08	44.50	44.50	44.50	44.50	801
2023-03-07	44.50	44.50	44.50	44.50	340
2023-03-06	44.50	44.50	44.50	44.50	14,630
2023-03-03	44.50	44.50	44.50	44.50	0
2023-03-02	44.50	44.50	44.50	44.50	2
2023-03-01	44.50	44.50	44.50	44.50	0
2023-02-28	44.50	44.50	44.50	44.50	2,253
2023-02-27	44.50	44.50	44.50	44.50	20,065
2023-02-24	46.00	46.00	44.50	44.50	566
2023-02-23	46.00	46.00	46.00	46.00	0
2023-02-22	46.00	46.00	46.00	46.00	493
2023-02-21	46.00	46.00	46.00	46.00	0
2023-02-20	47.00	47.00	46.00	46.00	559
2023-02-17	47.00	50.00	50.00	50.00	1,134
2023-02-16	47.00	47.00	47.00	47.00	221
2023-02-15	47.00	47.00	47.00	47.00	3,422
2023-02-14	47.00	47.00	47.00	47.00	2,857
2023-02-13	47.00	47.00	47.00	47.00	122
2023-02-10	47.00	50.00	47.00	47.00	6,205
2023-02-09	47.00	47.00	47.00	47.00	2,399
2023-02-08	47.00	47.00	47.00	47.00	4,867
2023-02-07	47.00	47.00	47.00	47.00	5
2023-02-06	47.00	47.00	47.00	47.00	771
2023-02-03	47.00	47.00	47.00	47.00	244
2023-02-02	47.00	47.00	47.00	47.00	2,517
2023-02-01	47.00	47.00	47.00	47.00	13
2023-01-31	48.30	48.30	47.00	47.00	9,577
2023-01-30	48.60	48.60	48.30	48.30	13,447
2023-01-27	50.00	50.00	48.60	48.60	5,931
2023-01-26	50.00	50.00	50.00	50.00	20
2023-01-25	50.50	50.50	50.00	50.00	15,003
2023-01-24	50.50	50.50	50.50	50.50	20
2023-01-23	50.50	50.50	50.50	50.50	16,000
2023-01-20	50.50	50.50	50.50	50.50	45
2023-01-19	50.50	50.50	50.50	50.50	20
2023-01-18	50.50	50.50	50.50	50.50	150
2023-01-17	50.50	50.50	50.50	50.50	3,300
2023-01-16	50.50	50.50	50.50	50.50	198
2023-01-13	50.50	50.50	50.50	50.50	619
2023-01-12	50.50	50.50	50.50	50.50	2,367
2023-01-11	50.50	50.50	50.50	50.50	38
2023-01-10	50.50	50.50	50.50	50.50	3,719
2023-01-09	50.50	50.50	50.50	50.50	146
2023-01-06	50.50	50.50	50.50	50.50	4,435
2023-01-05	50.50	50.50	50.50	50.50	3,138
2023-01-04	50.50	50.50	50.50	50.50	296
2023-01-03	50.50	50.50	50.50	50.50	753
2023-01-02	50.50	50.50	50.50	50.50	0
2022-12-30	50.50	50.50	50.50	50.50	0
2022-12-29	50.50	50.50	50.50	50.50	318
2022-12-28	50.50	50.50	50.50	50.50	4,835
2022-12-27	50.50	50.50	50.50	50.50	0
2022-12-26	50.50	50.50	50.50	50.50	0
2022-12-23	50.50	50.50	50.50	50.50	0
2022-12-22	50.00	50.50	50.00	50.50	8,088
2022-12-21	50.00	50.00	50.00	50.00	976
2022-12-20	50.00	50.00	50.00	50.00	83
2022-12-19	0.50	0.50	0.49	0.49	3,520
2022-12-16	0.50	0.50	0.50	0.50	524,058
2022-12-15	0.48	0.52	0.47	0.52	413,382
2022-12-14	0.53	0.53	0.50	0.52	7,726,333

Share	Price	Change
Seed Innov (SEED)	2.60	20.93%
Lexington Gold (LEX)	5.30	17.78%
Brown Group (BWNG)	16.00	13.88%
Hummingbird (HUM)	7.60	11.76%
Powerhouse Ener (PHE)	0.975	11.43%

Share	Price	Change
Dr. Martens (DOCS)	65.50	-31.02%
Alphawave Ip (AWE)	126.00	-24.1%
Angus Energy (ANGS)	0.475	-15.18%
Ashtead Technology (AT.)	650.00	-14.25%
Mobilityone (MBO)	5.00	-13.04%

Share	Price	Volume
Baron Oil (BOIL)	0.0675	356,198,976
88 Energy (88E)	0.225	84,637,265
Beacon Energy. (BCE)	0.0475	23,274,275
Lloyds (LLOY)	50.14	13,473,048
Supply@me Cap (SYME)	0.031	11,826,216