James Fisher and Sons PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 356.00 | 360.11 | 342.00 | 360.00 | 360.00 | 29,775 |
| 2024-09-03 | 354.00 | 362.00 | 342.00 | 362.00 | 362.00 | 36,424 |
| 2024-09-02 | 356.00 | 356.00 | 349.89 | 356.00 | 356.00 | 29,451 |
| 2024-08-30 | 357.00 | 360.00 | 345.00 | 354.00 | 354.00 | 2,018 |
| 2024-08-29 | 351.00 | 360.00 | 348.00 | 358.00 | 358.00 | 19,768 |
| 2024-08-28 | 353.00 | 354.00 | 348.00 | 354.00 | 354.00 | 28,808 |
| 2024-08-27 | 352.00 | 360.00 | 342.00 | 350.00 | 350.00 | 18,551 |
| 2024-08-23 | 349.00 | 351.52 | 349.00 | 349.00 | 349.00 | 4,989 |
| 2024-08-22 | 349.00 | 354.00 | 345.07 | 351.00 | 351.00 | 20,582 |
| 2024-08-21 | 359.00 | 360.00 | 348.00 | 348.00 | 348.00 | 34,385 |
| 2024-08-20 | 353.00 | 361.00 | 347.00 | 359.00 | 359.00 | 92,335 |
| 2024-08-19 | 359.00 | 360.00 | 346.00 | 359.00 | 359.00 | 16,620 |
| 2024-08-16 | 358.00 | 360.00 | 351.00 | 358.00 | 358.00 | 134,495 |
| 2024-08-15 | 348.00 | 356.44 | 342.00 | 356.00 | 356.00 | 67,095 |
| 2024-08-14 | 343.00 | 348.00 | 339.00 | 346.00 | 346.00 | 39,832 |
| 2024-08-13 | 336.00 | 342.86 | 330.00 | 337.50 | 337.50 | 27,018 |
| 2024-08-12 | 334.00 | 340.00 | 328.00 | 340.00 | 340.00 | 17,247 |
| 2024-08-09 | 330.00 | 340.00 | 329.47 | 336.00 | 336.00 | 20,535 |
| 2024-08-08 | 331.00 | 335.05 | 327.00 | 333.00 | 333.00 | 10,953 |
| 2024-08-07 | 332.00 | 349.00 | 325.00 | 336.00 | 336.00 | 5,535 |
| 2024-08-06 | 338.00 | 341.16 | 329.00 | 339.00 | 339.00 | 420,098 |
| 2024-08-05 | 333.00 | 342.00 | 324.00 | 330.00 | 330.00 | 186,105 |
| 2024-08-02 | 343.00 | 343.00 | 330.00 | 336.00 | 336.00 | 72,948 |
| 2024-08-01 | 339.00 | 343.00 | 325.00 | 338.50 | 338.50 | 36,314 |
| 2024-07-31 | 339.00 | 344.00 | 335.00 | 344.00 | 344.00 | 40,673 |
| 2024-07-30 | 330.00 | 339.00 | 329.75 | 339.00 | 339.00 | 44,177 |
| 2024-07-29 | 327.00 | 336.00 | 327.00 | 336.00 | 336.00 | 17,304 |
| 2024-07-26 | 336.00 | 338.32 | 320.00 | 336.00 | 336.00 | 10,069 |
| 2024-07-25 | 339.00 | 347.00 | 324.00 | 324.00 | 324.00 | 66,647 |
| 2024-07-24 | 333.00 | 345.00 | 333.00 | 340.00 | 340.00 | 2,632 |
| 2024-07-23 | 332.00 | 345.00 | 332.00 | 345.00 | 345.00 | 35,094 |
| 2024-07-22 | 337.00 | 344.00 | 334.00 | 335.00 | 335.00 | 79,456 |
| 2024-07-19 | 345.00 | 351.00 | 334.00 | 334.00 | 334.00 | 56,056 |
| 2024-07-18 | 336.00 | 356.00 | 336.00 | 342.00 | 342.00 | 107,022 |
| 2024-07-17 | 324.00 | 340.00 | 322.00 | 336.00 | 336.00 | 99,001 |
| 2024-07-16 | 324.00 | 330.00 | 320.00 | 330.00 | 330.00 | 58,884 |
| 2024-07-15 | 323.00 | 324.00 | 318.00 | 324.00 | 324.00 | 4,815 |
| 2024-07-12 | 318.00 | 323.00 | 315.00 | 319.00 | 319.00 | 44,196 |
| 2024-07-11 | 309.00 | 318.00 | 305.00 | 315.00 | 315.00 | 25,962 |
| 2024-07-10 | 318.00 | 319.00 | 312.00 | 315.00 | 315.00 | 11,202 |
| 2024-07-09 | 318.00 | 320.00 | 309.00 | 314.00 | 314.00 | 63,337 |
| 2024-07-08 | 299.00 | 319.00 | 295.00 | 319.00 | 319.00 | 136,338 |
| 2024-07-05 | 293.00 | 297.00 | 293.00 | 293.00 | 293.00 | 18,542 |
| 2024-07-04 | 301.00 | 306.00 | 293.00 | 293.00 | 293.00 | 29,362 |
| 2024-07-03 | 309.00 | 313.00 | 299.00 | 301.00 | 301.00 | 55,526 |
| 2024-07-02 | 314.00 | 318.00 | 309.00 | 309.00 | 309.00 | 82,847 |
| 2024-07-01 | 316.00 | 318.69 | 313.00 | 316.00 | 316.00 | 6,511 |
| 2024-06-28 | 319.00 | 319.00 | 309.00 | 318.00 | 318.00 | 7,505 |
| 2024-06-27 | 319.00 | 319.00 | 312.00 | 314.00 | 314.00 | 30,223 |
| 2024-06-26 | 316.00 | 319.00 | 312.00 | 316.00 | 316.00 | 19,989 |
| 2024-06-25 | 312.00 | 318.00 | 312.00 | 318.00 | 318.00 | 41,902 |
| 2024-06-24 | 317.00 | 322.00 | 311.00 | 314.00 | 314.00 | 29,895 |
| 2024-06-21 | 317.00 | 318.00 | 310.00 | 318.00 | 318.00 | 20,980 |
| 2024-06-20 | 318.00 | 318.00 | 307.00 | 317.00 | 317.00 | 30,561 |
| 2024-06-19 | 314.00 | 317.00 | 307.00 | 314.00 | 314.00 | 6,715 |
| 2024-06-18 | 318.00 | 318.00 | 310.00 | 315.00 | 315.00 | 67,414 |
| 2024-06-17 | 315.00 | 319.00 | 310.00 | 315.00 | 315.00 | 18,468 |
| 2024-06-14 | 318.00 | 318.00 | 310.00 | 311.00 | 311.00 | 52,461 |
| 2024-06-13 | 315.00 | 317.16 | 311.00 | 314.00 | 314.00 | 22,544 |
| 2024-06-12 | 315.00 | 315.00 | 310.00 | 311.00 | 311.00 | 16,798 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-10-01 | 0.0800 GBP |
| 2019-10-03 | 0.1130 GBP |
| 2019-04-04 | 0.2130 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.