James Fisher and Sons PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 402.00 | 405.00 | 397.00 | 400.00 | 400.00 | 59,762 |
| 2025-11-07 | 400.00 | 408.00 | 397.00 | 400.00 | 400.00 | 27,254 |
| 2025-11-06 | 400.00 | 400.00 | 397.00 | 400.00 | 400.00 | 22,770 |
| 2025-11-05 | 400.00 | 408.00 | 397.00 | 400.00 | 400.00 | 13,261 |
| 2025-11-04 | 405.00 | 406.00 | 398.00 | 400.00 | 400.00 | 15,522 |
| 2025-11-03 | 400.00 | 407.00 | 398.00 | 400.00 | 400.00 | 20,897 |
| 2025-10-31 | 400.00 | 406.00 | 395.00 | 398.00 | 398.00 | 35,021 |
| 2025-10-30 | 400.00 | 400.00 | 395.00 | 399.00 | 399.00 | 58,299 |
| 2025-10-29 | 393.00 | 400.00 | 393.00 | 398.00 | 398.00 | 5,317 |
| 2025-10-28 | 396.00 | 400.00 | 389.50 | 396.00 | 396.00 | 31,707 |
| 2025-10-27 | 386.00 | 400.00 | 384.00 | 395.00 | 395.00 | 50,997 |
| 2025-10-24 | 388.00 | 397.00 | 384.00 | 386.00 | 386.00 | 19,293 |
| 2025-10-23 | 389.00 | 396.00 | 388.30 | 389.00 | 389.00 | 13,092 |
| 2025-10-22 | 389.00 | 399.00 | 385.00 | 390.00 | 390.00 | 63,317 |
← NewerPage 5 of 5 · 254 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.