Fiske PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 70.000 | 70.000 | 70.000 | 70.000 | 69.693 | 80 |
| 2025-12-04 | 70.000 | 70.000 | 70.000 | 70.000 | 69.693 | 25,000 |
| 2025-11-27 | 70.000 | 75.000 | 70.000 | 70.000 | 69.693 | 128 |
| 2025-11-25 | 65.000 | 76.000 | 65.000 | 65.000 | 64.715 | 28,000 |
| 2025-11-24 | 65.000 | 70.000 | 65.000 | 65.000 | 64.715 | 7 |
| 2025-11-18 | 65.000 | 70.000 | 65.000 | 65.000 | 64.715 | 388 |
| 2025-11-14 | 65.000 | 68.000 | 65.000 | 65.000 | 64.715 | 10,000 |
| 2025-11-13 | 65.000 | 70.000 | 65.000 | 65.000 | 64.715 | 1,500 |
| 2025-11-07 | 65.000 | 65.000 | 60.000 | 65.000 | 64.715 | 15,000 |
| 2025-10-31 | 70.000 | 70.000 | 70.000 | 70.000 | 69.693 | 98 |
| 2025-10-29 | 65.000 | 65.000 | 62.500 | 65.000 | 63.893 | 20 |
| 2025-10-24 | 65.000 | 65.000 | 65.000 | 65.000 | 63.893 | 30,000 |
← NewerPage 4 of 4 · 192 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-12 | 0.0030 GBP |
| 2025-10-30 | 0.0083 GBP |
| 2025-03-13 | 0.0028 GBP |
| 2024-11-28 | 0.0075 GBP |
| 2024-03-14 | 0.0025 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.