James Fisher and Sons PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 478.00 | 485.00 | 470.00 | 470.00 | 470.00 | 17,718 |
| 2026-07-27 | 474.00 | 478.00 | 472.00 | 472.00 | 472.00 | 12,663 |
| 2026-07-24 | 480.00 | 487.00 | 472.00 | 472.00 | 472.00 | 29,426 |
| 2026-07-23 | 488.00 | 492.94 | 480.00 | 485.00 | 485.00 | 6,862 |
| 2026-07-22 | 460.00 | 493.00 | 460.00 | 480.00 | 480.00 | 50,447 |
| 2026-07-21 | 463.00 | 467.00 | 455.00 | 467.00 | 467.00 | 23,627 |
| 2026-07-20 | 455.00 | 462.00 | 455.00 | 461.00 | 461.00 | 4,743 |
| 2026-07-17 | 461.00 | 468.00 | 454.00 | 463.00 | 463.00 | 8,564 |
| 2026-07-16 | 462.00 | 468.00 | 460.00 | 465.00 | 465.00 | 13,233 |
| 2026-07-15 | 467.00 | 469.00 | 460.00 | 465.00 | 465.00 | 135,435 |
| 2026-07-14 | 462.00 | 469.00 | 454.00 | 469.00 | 469.00 | 12,584 |
| 2026-07-13 | 461.00 | 461.04 | 453.00 | 460.00 | 460.00 | 16,113 |
| 2026-07-10 | 455.00 | 460.00 | 450.00 | 455.00 | 455.00 | 6,460 |
| 2026-07-09 | 461.00 | 472.00 | 450.00 | 462.00 | 462.00 | 107,468 |
| 2026-07-08 | 462.00 | 470.21 | 454.00 | 459.00 | 459.00 | 18,637 |
| 2026-07-07 | 464.00 | 473.00 | 463.00 | 464.00 | 464.00 | 40,111 |
| 2026-07-06 | 458.00 | 472.00 | 458.00 | 461.00 | 461.00 | 3,418 |
| 2026-07-03 | 458.00 | 473.00 | 457.00 | 463.00 | 463.00 | 7,328 |
| 2026-07-02 | 470.00 | 470.00 | 456.00 | 460.00 | 460.00 | 435,093 |
| 2026-07-01 | 458.00 | 474.00 | 455.00 | 458.00 | 458.00 | 84,867 |
| 2026-06-30 | 459.00 | 473.00 | 459.00 | 462.00 | 462.00 | 128,722 |
| 2026-06-29 | 474.00 | 474.00 | 459.00 | 466.00 | 466.00 | 11,025 |
| 2026-06-26 | 473.00 | 474.00 | 455.00 | 469.00 | 469.00 | 9,819 |
| 2026-06-25 | 461.00 | 473.00 | 460.00 | 466.00 | 466.00 | 15,068 |
| 2026-06-24 | 461.00 | 473.00 | 459.00 | 471.00 | 471.00 | 5,118 |
| 2026-06-23 | 470.00 | 474.00 | 456.00 | 474.00 | 474.00 | 67,692 |
| 2026-06-22 | 467.00 | 478.00 | 460.00 | 472.00 | 472.00 | 53,816 |
| 2026-06-19 | 469.00 | 479.00 | 469.00 | 469.00 | 469.00 | 26,823 |
| 2026-06-18 | 480.00 | 496.00 | 468.00 | 474.00 | 474.00 | 18,767 |
| 2026-06-17 | 491.00 | 499.00 | 480.00 | 484.00 | 484.00 | 65,626 |
| 2026-06-16 | 487.00 | 510.00 | 487.00 | 491.00 | 491.00 | 78,073 |
| 2026-06-15 | 490.00 | 506.00 | 482.00 | 484.00 | 484.00 | 28,049 |
| 2026-06-12 | 480.00 | 500.00 | 480.00 | 500.00 | 500.00 | 16,899 |
| 2026-06-11 | 481.00 | 490.00 | 480.00 | 480.00 | 480.00 | 24,138 |
| 2026-06-10 | 498.00 | 506.45 | 482.00 | 482.00 | 482.00 | 24,544 |
| 2026-06-09 | 500.00 | 508.00 | 499.00 | 499.00 | 499.00 | 5,641 |
| 2026-06-08 | 514.00 | 514.00 | 498.00 | 498.00 | 498.00 | 30,575 |
| 2026-06-05 | 481.00 | 530.00 | 481.00 | 514.00 | 514.00 | 106,949 |
| 2026-06-04 | 500.00 | 500.00 | 484.00 | 490.00 | 490.00 | 158,292 |
| 2026-06-03 | 495.00 | 497.00 | 486.00 | 490.00 | 490.00 | 25,582 |
| 2026-06-02 | 495.00 | 502.25 | 488.00 | 492.00 | 492.00 | 55,905 |
| 2026-06-01 | 502.00 | 509.29 | 494.00 | 494.00 | 494.00 | 19,947 |
| 2026-05-29 | 481.00 | 516.00 | 481.00 | 502.00 | 502.00 | 87,726 |
| 2026-05-28 | 495.00 | 495.00 | 480.00 | 494.00 | 494.00 | 513,571 |
| 2026-05-27 | 470.00 | 494.00 | 460.00 | 494.00 | 494.00 | 25,228 |
| 2026-05-26 | 466.00 | 480.00 | 456.00 | 477.00 | 477.00 | 137,868 |
| 2026-05-22 | 485.00 | 485.00 | 467.00 | 469.00 | 469.00 | 26,491 |
| 2026-05-21 | 481.00 | 483.00 | 476.00 | 480.00 | 480.00 | 7,510 |
| 2026-05-20 | 487.00 | 487.00 | 469.00 | 480.00 | 480.00 | 8,341 |
| 2026-05-19 | 483.00 | 499.00 | 473.00 | 474.00 | 474.00 | 24,709 |
| 2026-05-18 | 488.00 | 498.00 | 480.00 | 486.00 | 486.00 | 24,129 |
| 2026-05-15 | 490.00 | 499.00 | 483.00 | 492.00 | 492.00 | 13,128 |
| 2026-05-14 | 497.00 | 504.00 | 491.00 | 491.00 | 491.00 | 23,152 |
| 2026-05-13 | 500.00 | 516.00 | 493.00 | 494.00 | 494.00 | 252,814 |
| 2026-05-12 | 480.00 | 502.00 | 474.00 | 502.00 | 502.00 | 32,063 |
| 2026-05-11 | 474.00 | 475.00 | 465.00 | 474.00 | 474.00 | 54,199 |
| 2026-05-08 | 478.00 | 479.00 | 466.00 | 474.00 | 474.00 | 10,006 |
| 2026-05-07 | 472.00 | 487.00 | 470.00 | 478.00 | 478.00 | 34,741 |
| 2026-05-06 | 496.00 | 512.00 | 481.00 | 481.00 | 481.00 | 43,872 |
| 2026-05-05 | 491.00 | 526.00 | 491.00 | 496.00 | 496.00 | 53,701 |
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.