Fiske PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-09 | 54.000 | 58.500 | 50.000 | 54.000 | 53.081 | 89,171 |
| 2025-06-05 | 54.000 | 59.000 | 50.000 | 54.000 | 53.081 | 21,900 |
| 2025-06-03 | 53.000 | 54.000 | 51.880 | 54.000 | 53.081 | 10,945 |
| 2025-05-29 | 53.000 | 53.000 | 46.000 | 53.000 | 52.098 | 880 |
| 2025-05-28 | 53.000 | 53.000 | 45.000 | 53.000 | 52.098 | 20,000 |
| 2025-05-27 | 57.500 | 62.500 | 57.500 | 57.500 | 56.521 | 880 |
| 2025-05-06 | 57.500 | 59.700 | 57.500 | 57.500 | 56.521 | 8,000 |
| 2025-04-14 | 57.500 | 59.700 | 57.500 | 57.500 | 56.521 | 77 |
| 2025-03-12 | 59.900 | 61.000 | 59.900 | 60.000 | 58.708 | 12,639 |
| 2025-03-11 | 57.500 | 59.740 | 57.500 | 57.500 | 56.262 | 7,515 |
| 2025-03-04 | 57.500 | 59.750 | 57.500 | 57.500 | 56.262 | 14,456 |
| 2025-03-03 | 60.000 | 60.000 | 55.000 | 57.500 | 56.262 | 13,544 |
| 2025-02-28 | 70.000 | 78.000 | 60.000 | 62.500 | 61.154 | 35,627 |
| 2025-01-13 | 70.000 | 71.000 | 70.000 | 70.000 | 68.493 | 26 |
| 2024-12-30 | 70.000 | 71.000 | 70.000 | 70.000 | 68.493 | 5,000 |
| 2024-12-04 | 70.000 | 70.000 | 62.000 | 70.000 | 68.493 | 13,500 |
| 2024-11-28 | 70.000 | 70.000 | 62.500 | 70.000 | 68.493 | 800 |
| 2024-11-26 | 70.000 | 77.500 | 70.000 | 70.000 | 67.759 | 2,505 |
| 2024-11-20 | 70.000 | 75.000 | 70.000 | 70.000 | 67.759 | 7,500 |
| 2024-11-18 | 70.000 | 77.500 | 70.000 | 70.000 | 67.759 | 17,500 |
| 2024-10-31 | 70.000 | 73.000 | 70.000 | 70.000 | 67.759 | 9,000 |
| 2024-10-21 | 67.500 | 67.550 | 67.500 | 67.500 | 65.339 | 7,500 |
| 2024-10-18 | 67.500 | 67.550 | 61.250 | 67.500 | 65.339 | 8,229 |
| 2024-10-17 | 67.500 | 69.000 | 67.500 | 67.500 | 65.339 | 6,883 |
| 2024-10-16 | 72.000 | 72.000 | 60.000 | 67.500 | 65.339 | 30,000 |
| 2024-10-11 | 72.500 | 72.500 | 70.000 | 72.500 | 70.179 | 3,000 |
| 2024-09-19 | 75.000 | 75.000 | 70.500 | 75.000 | 72.599 | 250 |
| 2024-08-30 | 75.000 | 75.000 | 70.000 | 75.000 | 72.599 | 4,000 |
| 2024-08-29 | 75.000 | 77.750 | 75.000 | 75.000 | 72.599 | 2,363 |
| 2024-08-22 | 75.000 | 75.050 | 75.000 | 75.000 | 72.599 | 120,000 |
| 2024-08-20 | 78.000 | 78.000 | 71.500 | 75.000 | 72.599 | 8,418 |
| 2024-08-09 | 75.500 | 83.900 | 75.500 | 80.000 | 77.439 | 22,955 |
| 2024-08-07 | 75.000 | 75.000 | 70.000 | 75.000 | 72.599 | 100 |
| 2024-08-02 | 75.000 | 77.800 | 75.000 | 75.000 | 72.599 | 2,500 |
| 2024-08-01 | 75.000 | 77.800 | 75.000 | 75.000 | 72.599 | 1 |
| 2024-07-16 | 75.000 | 75.000 | 75.000 | 75.000 | 72.599 | 52,405 |
| 2024-07-04 | 75.000 | 78.000 | 75.000 | 75.000 | 72.599 | 12,500 |
| 2024-06-12 | 75.000 | 78.000 | 75.000 | 75.000 | 72.599 | 98 |
| 2024-06-07 | 75.000 | 77.750 | 75.000 | 75.000 | 72.599 | 24,286 |
| 2024-06-05 | 75.000 | 78.000 | 70.500 | 75.000 | 72.599 | 6,000 |
| 2024-06-03 | 75.000 | 78.000 | 72.000 | 75.000 | 72.599 | 50,418 |
| 2024-05-29 | 75.000 | 75.000 | 75.000 | 75.000 | 72.599 | 10,000 |
| 2024-05-24 | 75.000 | 75.000 | 71.000 | 75.000 | 72.599 | 2,000 |
| 2024-05-03 | 77.500 | 82.000 | 77.500 | 77.500 | 75.019 | 229 |
| 2024-04-30 | 77.500 | 77.500 | 73.821 | 77.500 | 75.019 | 21,263 |
| 2024-04-29 | 77.500 | 78.370 | 77.500 | 77.500 | 75.019 | 18,500 |
| 2024-04-26 | 75.000 | 75.000 | 75.000 | 75.000 | 72.599 | 3,750 |
| 2024-04-15 | 75.000 | 75.000 | 72.000 | 75.000 | 72.599 | 10,000 |
| 2024-04-12 | 77.500 | 77.500 | 72.000 | 77.500 | 75.019 | 7,500 |
| 2024-04-11 | 77.500 | 77.500 | 77.500 | 77.500 | 75.019 | 15,000 |
| 2024-04-10 | 77.500 | 80.000 | 76.500 | 77.500 | 75.019 | 20,000 |
| 2024-04-05 | 77.500 | 77.500 | 76.667 | 77.500 | 75.019 | 7,500 |
| 2024-04-04 | 77.500 | 77.500 | 75.000 | 77.500 | 75.019 | 25,000 |
| 2024-04-03 | 80.000 | 80.000 | 77.500 | 77.500 | 75.019 | 3,500 |
| 2024-04-02 | 85.000 | 85.000 | 82.500 | 82.500 | 79.859 | 3,174 |
| 2024-03-21 | 85.000 | 85.000 | 80.000 | 85.000 | 82.279 | 500 |
| 2024-03-20 | 85.000 | 85.000 | 80.500 | 85.000 | 82.279 | 316 |
| 2024-03-13 | 85.000 | 85.000 | 82.000 | 85.000 | 82.037 | 40,000 |
| 2024-03-08 | 85.000 | 85.000 | 84.000 | 85.000 | 82.037 | 4,000 |
| 2024-03-06 | 85.000 | 85.000 | 85.000 | 85.000 | 82.037 | 24,000 |
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.