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 |
| 2025-10-22 | 65.000 | 68.000 | 65.000 | 65.000 | 63.893 | 2,500 |
| 2025-10-20 | 65.000 | 70.000 | 65.000 | 65.000 | 63.893 | 1,668 |
| 2025-10-08 | 62.500 | 70.000 | 62.500 | 62.500 | 61.436 | 65 |
| 2025-10-07 | 62.500 | 70.000 | 60.000 | 62.500 | 61.436 | 8,378 |
| 2025-09-29 | 60.000 | 60.000 | 60.000 | 60.000 | 58.978 | 2,446 |
| 2025-09-25 | 60.000 | 60.000 | 60.000 | 60.000 | 58.978 | 2,509 |
| 2025-09-24 | 60.000 | 76.000 | 60.000 | 60.000 | 58.978 | 3,300 |
| 2025-09-23 | 77.500 | 77.500 | 77.000 | 77.500 | 76.180 | 8,000 |
| 2025-09-10 | 77.500 | 85.000 | 77.500 | 77.500 | 76.180 | 6,103 |
| 2025-09-05 | 77.500 | 79.000 | 77.500 | 77.500 | 76.180 | 3,000 |
| 2025-09-04 | 70.155 | 79.000 | 70.155 | 77.500 | 76.180 | 11,000 |
| 2025-09-03 | 70.000 | 75.000 | 70.000 | 70.000 | 68.808 | 20,000 |
| 2025-09-02 | 70.000 | 74.900 | 70.000 | 70.000 | 68.808 | 10,000 |
| 2025-09-01 | 70.000 | 74.900 | 70.000 | 70.000 | 68.808 | 10,000 |
| 2025-08-28 | 70.000 | 74.900 | 70.000 | 70.000 | 68.808 | 2,868 |
| 2025-08-22 | 70.000 | 74.900 | 70.000 | 70.000 | 68.808 | 4,132 |
| 2025-08-21 | 70.000 | 74.900 | 70.000 | 70.000 | 68.808 | 7,211 |
| 2025-08-20 | 70.000 | 74.900 | 70.000 | 70.000 | 68.808 | 15,789 |
| 2025-08-13 | 70.000 | 74.900 | 70.000 | 70.000 | 68.808 | 13,000 |
| 2025-08-12 | 70.000 | 74.900 | 70.000 | 70.000 | 68.808 | 15,000 |
| 2025-08-11 | 70.000 | 74.000 | 70.000 | 70.000 | 68.808 | 15,000 |
| 2025-08-08 | 70.000 | 74.000 | 70.000 | 70.000 | 68.808 | 62,491 |
| 2025-08-07 | 70.000 | 72.400 | 70.000 | 70.000 | 68.808 | 8,418 |
| 2025-08-05 | 70.000 | 72.400 | 66.325 | 70.000 | 68.808 | 3,580 |
| 2025-08-01 | 69.000 | 72.500 | 69.000 | 72.500 | 71.266 | 46,587 |
| 2025-07-31 | 65.000 | 69.000 | 65.000 | 65.000 | 63.893 | 776 |
| 2025-07-30 | 65.000 | 68.000 | 65.000 | 65.000 | 63.893 | 23,600 |
| 2025-07-28 | 65.000 | 69.900 | 65.000 | 65.000 | 63.893 | 7,000 |
| 2025-07-25 | 65.000 | 69.900 | 60.000 | 65.000 | 63.893 | 13,000 |
| 2025-07-24 | 65.000 | 69.900 | 65.000 | 65.000 | 63.893 | 2,500 |
| 2025-07-22 | 65.000 | 69.500 | 65.000 | 65.000 | 63.893 | 7,000 |
| 2025-07-18 | 65.000 | 67.500 | 60.000 | 65.000 | 63.893 | 5,000 |
| 2025-07-17 | 65.000 | 69.500 | 65.000 | 65.000 | 63.893 | 7,179 |
| 2025-07-16 | 65.000 | 69.500 | 63.000 | 65.000 | 63.893 | 35,000 |
| 2025-07-15 | 65.000 | 67.000 | 65.000 | 65.000 | 63.893 | 9,000 |
| 2025-07-14 | 65.000 | 70.000 | 64.700 | 65.000 | 63.893 | 25,842 |
| 2025-07-10 | 65.000 | 65.000 | 64.800 | 65.000 | 63.893 | 3,000 |
| 2025-07-09 | 65.000 | 65.000 | 60.000 | 65.000 | 63.893 | 15,567 |
| 2025-06-30 | 65.000 | 65.000 | 60.000 | 65.000 | 63.893 | 520 |
| 2025-06-27 | 65.000 | 65.000 | 61.000 | 65.000 | 63.893 | 25,750 |
| 2025-06-26 | 64.000 | 65.000 | 64.000 | 65.000 | 63.893 | 13,963 |
| 2025-06-23 | 57.500 | 64.250 | 55.000 | 57.500 | 56.521 | 95,721 |
| 2025-06-20 | 57.500 | 64.900 | 57.500 | 57.500 | 56.521 | 12,196 |
| 2025-06-18 | 54.000 | 56.900 | 50.000 | 54.000 | 53.081 | 38,524 |
| 2025-06-17 | 54.000 | 54.000 | 54.000 | 54.000 | 53.081 | 5,000 |
| 2025-06-16 | 54.000 | 60.000 | 54.000 | 54.000 | 53.081 | 2,000 |
| 2025-06-13 | 54.000 | 56.980 | 54.000 | 54.000 | 53.081 | 25 |
| 2025-06-12 | 54.000 | 57.700 | 54.000 | 54.000 | 53.081 | 1,779 |
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.