James Fisher and Sons PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 315.00 | 315.00 | 310.00 | 311.00 | 311.00 | 16,798 |
| 2024-06-11 | 315.00 | 320.00 | 306.00 | 310.00 | 310.00 | 11,496 |
| 2024-06-10 | 310.00 | 312.20 | 306.50 | 310.00 | 310.00 | 17,717 |
| 2024-06-07 | 315.00 | 315.00 | 301.00 | 310.00 | 310.00 | 32,246 |
| 2024-06-06 | 307.00 | 311.34 | 301.00 | 310.00 | 310.00 | 31,249 |
| 2024-06-05 | 302.00 | 314.00 | 298.00 | 308.00 | 308.00 | 56,005 |
| 2024-06-04 | 314.00 | 315.00 | 302.00 | 309.00 | 309.00 | 30,924 |
| 2024-06-03 | 307.00 | 315.00 | 305.00 | 307.00 | 307.00 | 80,056 |
| 2024-05-31 | 310.00 | 314.00 | 304.00 | 308.00 | 308.00 | 30,673 |
| 2024-05-30 | 313.00 | 315.00 | 306.00 | 306.00 | 306.00 | 17,265 |
| 2024-05-29 | 308.00 | 313.00 | 298.00 | 310.00 | 310.00 | 79,466 |
| 2024-05-28 | 305.00 | 305.00 | 296.00 | 299.00 | 299.00 | 22,434 |
| 2024-05-24 | 301.00 | 308.00 | 296.00 | 305.00 | 305.00 | 12,078 |
| 2024-05-23 | 300.00 | 308.55 | 296.00 | 304.00 | 304.00 | 23,722 |
| 2024-05-22 | 303.00 | 310.00 | 297.00 | 310.00 | 310.00 | 29,613 |
| 2024-05-21 | 295.00 | 310.00 | 291.00 | 310.00 | 310.00 | 4,611 |
| 2024-05-20 | 303.00 | 308.00 | 296.00 | 303.00 | 303.00 | 19,730 |
| 2024-05-17 | 295.00 | 304.00 | 295.00 | 304.00 | 304.00 | 1,427 |
| 2024-05-16 | 302.00 | 309.00 | 293.00 | 305.00 | 305.00 | 11,609 |
| 2024-05-15 | 307.00 | 310.00 | 295.35 | 302.00 | 302.00 | 44,417 |
| 2024-05-14 | 306.00 | 308.00 | 293.00 | 300.00 | 300.00 | 81,706 |
| 2024-05-13 | 295.00 | 306.00 | 295.00 | 305.00 | 305.00 | 14,148 |
| 2024-05-10 | 296.00 | 304.00 | 296.00 | 300.00 | 300.00 | 31,498 |
| 2024-05-09 | 291.00 | 305.00 | 285.00 | 300.00 | 300.00 | 136,329 |
| 2024-05-08 | 280.00 | 302.00 | 280.00 | 297.00 | 297.00 | 93,978 |
| 2024-05-07 | 273.00 | 282.00 | 271.26 | 280.00 | 280.00 | 97,582 |
| 2024-05-03 | 279.00 | 279.00 | 273.78 | 279.00 | 279.00 | 13,790 |
| 2024-05-02 | 279.00 | 279.00 | 267.00 | 279.00 | 279.00 | 40,470 |
| 2024-05-01 | 275.00 | 280.00 | 267.00 | 280.00 | 280.00 | 6,051 |
| 2024-04-30 | 272.00 | 276.60 | 268.00 | 276.00 | 276.00 | 138,043 |
| 2024-04-29 | 272.00 | 280.00 | 267.00 | 270.00 | 270.00 | 24,663 |
| 2024-04-26 | 273.00 | 284.00 | 271.97 | 272.00 | 272.00 | 81,646 |
| 2024-04-25 | 274.00 | 283.00 | 274.00 | 279.00 | 279.00 | 6,720 |
| 2024-04-24 | 272.00 | 284.00 | 272.00 | 278.00 | 278.00 | 19,203 |
| 2024-04-23 | 282.00 | 291.00 | 274.00 | 280.00 | 280.00 | 21,838 |
| 2024-04-22 | 276.00 | 286.00 | 276.00 | 286.00 | 286.00 | 13,580 |
| 2024-04-19 | 274.00 | 280.00 | 271.00 | 276.00 | 276.00 | 113,963 |
| 2024-04-18 | 283.00 | 283.00 | 271.00 | 275.00 | 275.00 | 22,699 |
| 2024-04-17 | 279.00 | 286.00 | 273.00 | 276.00 | 276.00 | 7,896 |
| 2024-04-16 | 273.00 | 294.00 | 255.22 | 278.00 | 278.00 | 146,911 |
| 2024-04-15 | 299.00 | 303.00 | 283.00 | 284.00 | 284.00 | 21,709 |
| 2024-04-12 | 290.00 | 295.00 | 276.00 | 292.00 | 292.00 | 83,580 |
| 2024-04-11 | 266.00 | 289.00 | 264.00 | 288.00 | 288.00 | 88,442 |
| 2024-04-10 | 249.00 | 273.00 | 249.00 | 272.00 | 272.00 | 168,481 |
| 2024-04-09 | 248.00 | 254.00 | 248.00 | 251.00 | 251.00 | 983,815 |
| 2024-04-08 | 252.00 | 255.00 | 252.00 | 252.00 | 252.00 | 33,626 |
| 2024-04-05 | 255.00 | 255.00 | 250.00 | 253.00 | 253.00 | 20,865 |
| 2024-04-04 | 251.00 | 255.70 | 245.00 | 253.00 | 253.00 | 14,186 |
| 2024-04-03 | 247.00 | 255.00 | 243.00 | 255.00 | 255.00 | 69,265 |
| 2024-04-02 | 262.00 | 263.56 | 247.00 | 247.00 | 247.00 | 3,196,643 |
| 2024-03-28 | 256.00 | 266.00 | 253.00 | 261.00 | 261.00 | 12,915 |
| 2024-03-27 | 256.00 | 267.50 | 255.50 | 261.75 | 261.75 | 13,515 |
| 2024-03-26 | 260.00 | 267.50 | 254.00 | 256.00 | 256.00 | 23,324 |
| 2024-03-25 | 266.50 | 276.50 | 260.00 | 260.50 | 260.50 | 43,605 |
| 2024-03-22 | 260.00 | 280.00 | 260.00 | 265.50 | 265.50 | 456,510 |
| 2024-03-21 | 245.00 | 251.50 | 238.73 | 248.00 | 248.00 | 28,773 |
| 2024-03-20 | 250.00 | 255.50 | 235.00 | 247.50 | 247.50 | 56,200 |
| 2024-03-19 | 250.00 | 255.50 | 245.50 | 245.50 | 245.50 | 13,818 |
| 2024-03-18 | 252.50 | 258.50 | 252.50 | 256.00 | 256.00 | 18,429 |
| 2024-03-15 | 253.00 | 259.00 | 251.00 | 253.00 | 253.00 | 29,332 |
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.