Fiske PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | 69.000 | 69.000 | 65.125 | 69.000 | 66.594 | 59 |
| 2022-09-01 | 69.000 | 72.800 | 69.000 | 69.000 | 66.594 | 86 |
| 2022-08-31 | 69.000 | 72.800 | 69.000 | 69.000 | 66.594 | 181 |
| 2022-08-30 | 69.000 | 72.800 | 65.125 | 69.000 | 66.594 | 240 |
| 2022-08-26 | 69.000 | 72.800 | 69.000 | 69.000 | 66.594 | 20 |
| 2022-08-25 | 69.000 | 72.800 | 69.000 | 69.000 | 66.594 | 40 |
| 2022-08-24 | 69.000 | 71.500 | 69.000 | 69.000 | 66.594 | 20 |
| 2022-08-15 | 69.000 | 69.000 | 63.000 | 69.000 | 66.594 | 60,638 |
| 2022-08-09 | 69.000 | 71.500 | 69.000 | 69.000 | 66.594 | 123 |
| 2022-07-18 | 69.000 | 69.000 | 69.000 | 69.000 | 66.594 | 5,000 |
| 2022-07-01 | 69.000 | 73.000 | 69.000 | 69.000 | 66.594 | 13,000 |
| 2022-06-30 | 70.000 | 70.000 | 69.000 | 69.000 | 66.594 | 11,000 |
| 2022-06-27 | 72.500 | 72.500 | 70.000 | 72.500 | 69.972 | 2,000 |
| 2022-06-16 | 72.500 | 72.500 | 70.000 | 72.500 | 69.972 | 2,000 |
| 2022-06-09 | 72.500 | 72.500 | 71.300 | 72.500 | 69.972 | 2,000 |
| 2022-05-30 | 72.500 | 72.500 | 70.000 | 72.500 | 69.972 | 40,000 |
| 2022-05-20 | 72.500 | 72.500 | 71.300 | 72.500 | 69.972 | 1,000 |
| 2022-05-04 | 72.500 | 72.500 | 72.100 | 72.500 | 69.972 | 6,500 |
| 2022-04-19 | 72.500 | 72.500 | 72.000 | 72.500 | 69.972 | 25,000 |
| 2022-03-08 | 72.500 | 72.500 | 72.100 | 72.500 | 69.972 | 2,164 |
| 2022-02-17 | 72.500 | 75.000 | 72.500 | 72.500 | 69.972 | 1,000 |
| 2022-02-16 | 72.500 | 73.281 | 72.000 | 72.500 | 69.972 | 4,400 |
| 2021-12-17 | 72.500 | 72.500 | 70.000 | 72.500 | 69.972 | 29,000 |
| 2021-12-08 | 70.000 | 75.000 | 70.000 | 72.500 | 69.972 | 10,350 |
| 2021-11-25 | 69.500 | 70.000 | 69.500 | 69.500 | 67.077 | 7,000 |
| 2021-11-19 | 67.500 | 68.500 | 67.500 | 67.500 | 65.147 | 5,000 |
| 2021-11-18 | 67.500 | 67.500 | 65.990 | 67.500 | 65.147 | 15,000 |
| 2021-11-15 | 67.500 | 67.500 | 65.000 | 67.500 | 65.147 | 55,316 |
| 2021-11-11 | 67.500 | 67.500 | 65.000 | 67.500 | 65.147 | 1,000 |
| 2021-11-03 | 70.000 | 70.000 | 65.000 | 67.500 | 65.147 | 7,544 |
| 2021-10-27 | 75.000 | 75.500 | 75.000 | 75.000 | 72.385 | 57,532 |
← NewerPage 7 of 7 · 391 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.