Fiske PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 87.500 | 87.500 | 85.000 | 85.000 | 82.037 | 40,000 |
| 2024-02-26 | 87.500 | 87.500 | 85.250 | 87.500 | 84.449 | 9,625 |
| 2024-02-23 | 83.750 | 88.000 | 83.750 | 87.500 | 84.449 | 22,250 |
| 2024-02-22 | 80.000 | 85.000 | 80.000 | 80.000 | 77.211 | 11,155 |
| 2024-02-21 | 70.000 | 80.000 | 70.000 | 80.000 | 77.211 | 6,316 |
| 2024-02-20 | 65.000 | 65.000 | 65.000 | 65.000 | 62.734 | 5,647 |
| 2024-02-19 | 60.000 | 69.000 | 60.000 | 60.000 | 57.908 | 37,500 |
| 2024-02-16 | 50.000 | 69.000 | 50.000 | 60.000 | 57.908 | 27,764 |
| 2024-02-05 | 46.500 | 49.400 | 46.500 | 46.500 | 44.879 | 5,000 |
| 2024-01-30 | 48.500 | 48.500 | 47.000 | 48.500 | 46.809 | 1,461 |
| 2024-01-29 | 48.500 | 48.500 | 47.000 | 48.500 | 46.809 | 183 |
| 2024-01-23 | 48.500 | 48.500 | 48.000 | 48.500 | 46.809 | 4,500 |
| 2024-01-15 | 52.000 | 52.000 | 50.000 | 52.000 | 50.187 | 10,000 |
| 2023-12-08 | 52.000 | 52.200 | 52.000 | 52.000 | 50.187 | 40,000 |
| 2023-12-05 | 52.000 | 52.000 | 50.500 | 52.000 | 50.187 | 60,000 |
| 2023-11-30 | 53.500 | 53.500 | 50.000 | 53.500 | 51.635 | 25,000 |
| 2023-11-29 | 53.500 | 55.000 | 53.500 | 53.500 | 51.635 | 58,988 |
| 2023-11-28 | 52.500 | 54.900 | 50.000 | 52.500 | 50.670 | 86,000 |
| 2023-11-24 | 53.500 | 56.000 | 50.000 | 53.500 | 51.635 | 10,183 |
| 2023-10-31 | 55.000 | 59.500 | 55.000 | 55.000 | 53.083 | 1,500 |
| 2023-10-30 | 57.500 | 59.000 | 55.000 | 55.000 | 53.083 | 20,000 |
| 2023-10-27 | 57.500 | 57.500 | 55.000 | 57.500 | 55.495 | 3,241 |
| 2023-10-25 | 57.500 | 65.000 | 53.000 | 57.500 | 55.495 | 6,470 |
| 2023-10-24 | 57.500 | 64.000 | 57.500 | 57.500 | 55.495 | 1,500 |
| 2023-10-23 | 57.500 | 57.500 | 56.000 | 57.500 | 55.495 | 1,000 |
| 2023-09-29 | 65.000 | 65.000 | 63.000 | 65.000 | 62.734 | 6,000 |
| 2023-09-06 | 65.000 | 65.000 | 60.000 | 65.000 | 62.734 | 44,000 |
| 2023-08-22 | 65.000 | 65.000 | 60.000 | 65.000 | 62.734 | 36,000 |
| 2023-07-05 | 65.000 | 65.000 | 62.000 | 65.000 | 62.734 | 31,500 |
| 2023-07-04 | 66.500 | 66.500 | 63.070 | 66.500 | 64.182 | 130 |
| 2023-05-31 | 66.000 | 67.000 | 65.000 | 66.500 | 64.182 | 36,500 |
| 2023-05-30 | 67.000 | 67.000 | 61.627 | 66.000 | 63.699 | 5,700 |
| 2023-04-17 | 67.500 | 67.500 | 66.500 | 67.500 | 65.147 | 36,316 |
| 2023-04-04 | 67.500 | 67.500 | 65.000 | 67.500 | 65.147 | 62,778 |
| 2023-04-03 | 67.500 | 67.500 | 67.500 | 67.500 | 65.147 | 20,000 |
| 2023-03-07 | 67.500 | 67.500 | 67.500 | 67.500 | 65.147 | 50,000 |
| 2023-03-06 | 67.500 | 67.500 | 67.500 | 67.500 | 65.147 | 20,000 |
| 2023-02-01 | 67.500 | 69.500 | 67.500 | 67.500 | 65.147 | 500 |
| 2022-12-21 | 67.500 | 67.500 | 65.000 | 67.500 | 65.147 | 1,000 |
| 2022-12-01 | 67.500 | 67.500 | 65.967 | 67.500 | 65.147 | 123 |
| 2022-11-29 | 67.500 | 67.500 | 67.000 | 67.500 | 65.147 | 72 |
| 2022-11-11 | 67.500 | 67.500 | 60.000 | 67.500 | 65.147 | 25,000 |
| 2022-10-31 | 70.000 | 70.000 | 67.000 | 70.000 | 67.560 | 40 |
| 2022-10-27 | 70.000 | 75.000 | 66.000 | 70.000 | 67.560 | 288 |
| 2022-10-26 | 70.000 | 75.000 | 70.000 | 70.000 | 67.560 | 540 |
| 2022-10-25 | 67.500 | 70.000 | 67.500 | 67.500 | 65.147 | 21 |
| 2022-10-19 | 69.000 | 72.000 | 65.300 | 69.000 | 66.594 | 278 |
| 2022-10-18 | 69.000 | 69.000 | 65.300 | 69.000 | 66.594 | 200 |
| 2022-10-17 | 69.000 | 70.600 | 69.000 | 69.000 | 66.594 | 21 |
| 2022-10-14 | 69.000 | 69.000 | 65.250 | 69.000 | 66.594 | 1,000 |
| 2022-10-13 | 69.000 | 70.600 | 69.000 | 69.000 | 66.594 | 21 |
| 2022-10-04 | 69.000 | 73.000 | 69.000 | 69.000 | 66.594 | 54 |
| 2022-09-28 | 69.000 | 73.000 | 69.000 | 69.000 | 66.594 | 134 |
| 2022-09-14 | 69.000 | 73.000 | 69.000 | 69.000 | 66.594 | 47 |
| 2022-09-13 | 69.000 | 69.000 | 65.250 | 69.000 | 66.594 | 37 |
| 2022-09-12 | 69.000 | 73.000 | 65.250 | 69.000 | 66.594 | 356 |
| 2022-09-09 | 69.000 | 73.000 | 69.000 | 69.000 | 66.594 | 18 |
| 2022-09-08 | 69.000 | 73.000 | 65.250 | 69.000 | 66.594 | 190 |
| 2022-09-07 | 69.000 | 72.800 | 65.200 | 69.000 | 66.594 | 782 |
| 2022-09-06 | 69.000 | 72.800 | 65.200 | 69.000 | 66.594 | 108 |
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.