James Fisher and Sons PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 442.00 | 451.00 | 442.00 | 443.00 | 443.00 | 11,949 |
| 2026-10-21 | 443.00 | 455.00 | 443.00 | 455.00 | 455.00 | 34,052 |
| 2026-10-20 | 449.00 | 449.00 | 443.00 | 443.00 | 443.00 | 14,927 |
| 2026-10-19 | 443.00 | 448.00 | 443.00 | 446.00 | 446.00 | 30,541 |
| 2026-10-16 | 443.00 | 447.00 | 436.00 | 447.00 | 447.00 | 26,902 |
| 2026-10-15 | 446.00 | 458.00 | 440.00 | 443.00 | 443.00 | 34,388 |
| 2026-10-14 | 449.00 | 455.00 | 445.00 | 445.00 | 445.00 | 65,077 |
| 2026-10-13 | 438.00 | 450.89 | 437.00 | 446.00 | 446.00 | 39,664 |
| 2026-10-12 | 426.00 | 438.00 | 426.00 | 437.00 | 437.00 | 23,698 |
| 2026-10-09 | 424.00 | 429.00 | 415.83 | 426.00 | 426.00 | 74,440 |
| 2026-10-08 | 420.00 | 423.00 | 411.00 | 420.00 | 420.00 | 76,024 |
| 2026-10-07 | 422.00 | 422.00 | 417.00 | 417.00 | 417.00 | 22,352 |
| 2026-10-06 | 424.00 | 424.00 | 415.00 | 424.00 | 424.00 | 24,063 |
| 2026-10-05 | 413.00 | 423.00 | 413.00 | 415.00 | 415.00 | 18,036 |
| 2026-10-02 | 419.00 | 423.00 | 415.00 | 415.00 | 415.00 | 25,083 |
| 2026-10-01 | 417.00 | 420.00 | 411.00 | 412.00 | 412.00 | 24,722 |
| 2026-09-30 | 417.00 | 425.03 | 416.00 | 416.00 | 416.00 | 41,916 |
| 2026-09-29 | 420.00 | 423.00 | 417.00 | 419.00 | 419.00 | 43,634 |
| 2026-09-28 | 424.00 | 426.00 | 416.89 | 419.00 | 419.00 | 38,816 |
| 2026-09-25 | 433.00 | 433.73 | 421.00 | 421.00 | 421.00 | 32,173 |
| 2026-09-24 | 431.00 | 434.00 | 430.00 | 433.00 | 433.00 | 14,539 |
| 2026-09-23 | 425.00 | 433.00 | 425.00 | 430.00 | 430.00 | 55,798 |
| 2026-09-22 | 432.00 | 433.00 | 425.00 | 425.00 | 425.00 | 55,906 |
| 2026-09-21 | 415.00 | 431.00 | 415.00 | 424.00 | 424.00 | 105,155 |
| 2026-09-18 | 431.00 | 443.00 | 406.00 | 415.00 | 415.00 | 121,044 |
| 2026-09-17 | 430.00 | 443.00 | 430.00 | 434.00 | 434.00 | 14,752 |
| 2026-09-16 | 450.00 | 450.00 | 434.00 | 436.00 | 436.00 | 204,153 |
| 2026-09-15 | 431.00 | 448.00 | 431.00 | 437.00 | 437.00 | 23,804 |
| 2026-09-14 | 430.00 | 451.00 | 430.00 | 447.00 | 447.00 | 36,142 |
| 2026-09-11 | 430.00 | 432.85 | 428.00 | 428.00 | 428.00 | 56,091 |
| 2026-09-10 | 444.00 | 449.00 | 430.00 | 430.00 | 430.00 | 59,202 |
| 2026-09-09 | 448.00 | 449.00 | 438.00 | 446.00 | 446.00 | 22,189 |
| 2026-09-08 | 465.00 | 465.34 | 438.00 | 443.00 | 443.00 | 44,254 |
| 2026-09-07 | 434.00 | 465.00 | 430.00 | 455.00 | 455.00 | 56,162 |
| 2026-09-04 | 446.00 | 451.00 | 430.00 | 442.00 | 442.00 | 20,865 |
| 2026-09-03 | 431.00 | 440.00 | 431.00 | 433.00 | 433.00 | 46,154 |
| 2026-09-02 | 431.00 | 448.00 | 431.00 | 440.00 | 440.00 | 20,382 |
| 2026-09-01 | 438.00 | 446.00 | 435.00 | 438.00 | 438.00 | 26,781 |
| 2026-08-28 | 440.00 | 442.00 | 435.00 | 442.00 | 442.00 | 95,748 |
| 2026-08-27 | 436.00 | 441.00 | 435.00 | 436.00 | 436.00 | 85,964 |
| 2026-08-26 | 451.00 | 456.00 | 440.00 | 441.00 | 441.00 | 87,615 |
| 2026-08-25 | 453.00 | 456.00 | 453.00 | 453.00 | 453.00 | 7,727 |
| 2026-08-24 | 454.00 | 460.00 | 452.87 | 453.00 | 453.00 | 38,017 |
| 2026-08-21 | 464.00 | 464.00 | 453.00 | 460.00 | 460.00 | 35,612 |
| 2026-08-20 | 469.00 | 470.00 | 460.00 | 465.00 | 465.00 | 12,592 |
| 2026-08-19 | 459.00 | 475.00 | 450.00 | 470.00 | 470.00 | 919,425 |
| 2026-08-18 | 469.00 | 470.00 | 456.00 | 456.00 | 456.00 | 30,907 |
| 2026-08-17 | 463.00 | 465.00 | 460.00 | 465.00 | 465.00 | 11,659 |
| 2026-08-14 | 465.00 | 469.00 | 460.00 | 463.00 | 463.00 | 23,388 |
| 2026-08-13 | 466.00 | 476.00 | 460.00 | 460.00 | 460.00 | 3,059 |
| 2026-08-12 | 466.00 | 480.00 | 466.00 | 466.00 | 466.00 | 16,490 |
| 2026-08-11 | 475.00 | 480.00 | 468.00 | 469.00 | 469.00 | 14,275 |
| 2026-08-10 | 477.00 | 481.00 | 466.00 | 475.00 | 475.00 | 39,954 |
| 2026-08-07 | 469.00 | 481.00 | 465.00 | 481.00 | 481.00 | 67,669 |
| 2026-08-06 | 459.00 | 480.00 | 458.00 | 480.00 | 480.00 | 13,109 |
| 2026-08-05 | 446.00 | 476.00 | 446.00 | 476.00 | 476.00 | 103,802 |
| 2026-08-04 | 446.00 | 462.00 | 446.00 | 453.00 | 453.00 | 10,279 |
| 2026-08-03 | 459.00 | 461.84 | 441.00 | 450.00 | 450.00 | 31,453 |
| 2026-07-31 | 463.00 | 463.00 | 443.00 | 443.00 | 443.00 | 57,637 |
| 2026-07-30 | 447.00 | 462.00 | 447.00 | 459.00 | 459.00 | 9,502 |
Page 1 of 5 · 255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-10-01 | 0.0800 GBP |
| 2019-10-03 | 0.1130 GBP |
| 2019-04-04 | 0.2130 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.