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 |
← NewerPage 3 of 3 · 128 trading days
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.