James Fisher and Sons PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 491.00 | 526.00 | 491.00 | 496.00 | 496.00 | 53,701 |
| 2026-05-01 | 454.00 | 491.40 | 441.00 | 489.00 | 489.00 | 550,244 |
| 2026-04-30 | 455.00 | 455.00 | 440.00 | 455.00 | 455.00 | 1,916 |
| 2026-04-29 | 455.00 | 455.00 | 441.00 | 451.00 | 451.00 | 72,761 |
| 2026-04-28 | 445.00 | 455.00 | 440.00 | 453.00 | 453.00 | 80,712 |
| 2026-04-27 | 460.00 | 466.00 | 431.00 | 444.00 | 444.00 | 68,782 |
| 2026-04-24 | 461.00 | 467.00 | 460.00 | 463.00 | 463.00 | 9,981 |
| 2026-04-23 | 489.00 | 489.00 | 460.00 | 464.00 | 464.00 | 63,003 |
| 2026-04-22 | 478.00 | 493.24 | 472.00 | 472.00 | 472.00 | 19,328 |
| 2026-04-21 | 481.00 | 491.00 | 478.00 | 478.00 | 478.00 | 16,754 |
| 2026-04-20 | 476.00 | 491.00 | 476.00 | 491.00 | 491.00 | 21,680 |
| 2026-04-17 | 476.00 | 491.00 | 467.00 | 489.00 | 489.00 | 23,190 |
| 2026-04-16 | 476.00 | 478.25 | 461.00 | 477.00 | 477.00 | 51,078 |
| 2026-04-15 | 469.00 | 474.30 | 463.00 | 464.00 | 464.00 | 22,568 |
| 2026-04-14 | 478.00 | 478.00 | 462.00 | 470.00 | 470.00 | 26,501 |
| 2026-04-13 | 481.00 | 497.00 | 463.00 | 468.00 | 468.00 | 35,113 |
| 2026-04-10 | 499.00 | 499.00 | 481.00 | 484.00 | 484.00 | 20,385 |
| 2026-04-09 | 492.00 | 499.30 | 487.00 | 487.00 | 487.00 | 41,360 |
| 2026-04-08 | 470.00 | 500.00 | 470.00 | 499.00 | 499.00 | 69,085 |
| 2026-04-07 | 451.00 | 471.00 | 439.00 | 470.00 | 470.00 | 105,226 |
| 2026-04-02 | 455.00 | 460.00 | 437.83 | 447.00 | 447.00 | 127,041 |
| 2026-04-01 | 460.00 | 462.00 | 455.58 | 462.00 | 462.00 | 25,856 |
| 2026-03-31 | 451.00 | 454.00 | 436.00 | 454.00 | 454.00 | 27,428 |
| 2026-03-30 | 453.00 | 469.00 | 429.29 | 445.00 | 445.00 | 109,872 |
| 2026-03-27 | 470.00 | 470.00 | 455.00 | 455.00 | 455.00 | 37,956 |
| 2026-03-26 | 479.00 | 479.00 | 462.00 | 469.00 | 469.00 | 26,500 |
| 2026-03-25 | 471.00 | 480.00 | 462.00 | 466.00 | 466.00 | 63,569 |
| 2026-03-24 | 495.00 | 499.00 | 456.00 | 462.00 | 462.00 | 76,113 |
| 2026-03-23 | 514.00 | 514.00 | 467.00 | 495.00 | 495.00 | 67,361 |
| 2026-03-20 | 532.00 | 544.00 | 508.00 | 508.00 | 508.00 | 45,350 |
| 2026-03-19 | 532.00 | 544.35 | 528.00 | 528.00 | 528.00 | 29,230 |
| 2026-03-18 | 548.00 | 554.00 | 536.00 | 536.00 | 536.00 | 87,349 |
| 2026-03-17 | 548.00 | 548.00 | 532.00 | 546.00 | 546.00 | 198,576 |
| 2026-03-16 | 548.00 | 548.00 | 532.00 | 538.00 | 538.00 | 108,083 |
| 2026-03-13 | 514.00 | 550.00 | 510.00 | 550.00 | 550.00 | 108,852 |
| 2026-03-12 | 504.00 | 520.00 | 467.42 | 516.00 | 516.00 | 134,040 |
| 2026-03-11 | 512.00 | 512.00 | 504.00 | 504.00 | 504.00 | 32,048 |
| 2026-03-10 | 520.00 | 520.00 | 507.69 | 510.00 | 510.00 | 24,703 |
| 2026-03-09 | 512.00 | 520.00 | 504.00 | 504.00 | 504.00 | 66,347 |
| 2026-03-06 | 508.00 | 518.00 | 495.00 | 514.00 | 514.00 | 26,826 |
| 2026-03-05 | 502.00 | 510.00 | 494.00 | 510.00 | 510.00 | 8,552 |
| 2026-03-04 | 497.00 | 510.00 | 492.00 | 499.00 | 499.00 | 20,222 |
| 2026-03-03 | 520.00 | 534.00 | 491.00 | 499.00 | 499.00 | 81,910 |
| 2026-03-02 | 495.00 | 552.00 | 491.00 | 526.00 | 526.00 | 106,409 |
| 2026-02-27 | 506.00 | 510.00 | 495.00 | 510.00 | 510.00 | 120,173 |
| 2026-02-26 | 504.00 | 510.00 | 493.00 | 510.00 | 510.00 | 22,070 |
| 2026-02-25 | 497.00 | 504.00 | 491.00 | 500.00 | 500.00 | 79,205 |
| 2026-02-24 | 504.00 | 504.00 | 494.71 | 500.00 | 500.00 | 32,635 |
| 2026-02-23 | 500.00 | 506.96 | 493.00 | 500.00 | 500.00 | 20,953 |
| 2026-02-20 | 488.00 | 500.00 | 481.00 | 498.00 | 498.00 | 877,771 |
| 2026-02-19 | 487.00 | 495.00 | 483.00 | 494.00 | 494.00 | 61,011 |
| 2026-02-18 | 482.00 | 490.00 | 481.00 | 487.00 | 487.00 | 31,991 |
| 2026-02-17 | 470.00 | 481.00 | 464.00 | 481.00 | 481.00 | 72,927 |
| 2026-02-16 | 447.00 | 472.00 | 441.00 | 470.00 | 470.00 | 56,891 |
| 2026-02-13 | 446.00 | 447.00 | 441.00 | 447.00 | 447.00 | 29,189 |
| 2026-02-12 | 441.00 | 447.00 | 440.00 | 446.00 | 446.00 | 32,348 |
| 2026-02-11 | 450.00 | 450.00 | 441.00 | 448.00 | 448.00 | 74,138 |
| 2026-02-10 | 448.00 | 450.00 | 441.00 | 450.00 | 450.00 | 40,387 |
| 2026-02-09 | 441.00 | 448.00 | 436.03 | 446.00 | 446.00 | 108,008 |
| 2026-02-06 | 448.00 | 449.00 | 435.00 | 448.00 | 448.00 | 127,470 |
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.