James Fisher and Sons PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
Page 1 of 1 · 23 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.