James Fisher and Sons PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 253.00 | 259.50 | 251.00 | 256.50 | 256.50 | 14,591 |
| 2024-03-13 | 255.00 | 259.50 | 253.01 | 255.00 | 255.00 | 41,744 |
| 2024-03-12 | 252.50 | 264.50 | 252.50 | 260.00 | 260.00 | 50,370 |
| 2024-03-11 | 265.00 | 277.50 | 250.50 | 259.00 | 259.00 | 11,280 |
| 2024-03-08 | 263.00 | 265.00 | 251.00 | 263.00 | 263.00 | 25,473 |
| 2024-03-07 | 260.50 | 269.00 | 253.40 | 261.50 | 261.50 | 20,819 |
| 2024-03-06 | 261.50 | 261.50 | 254.29 | 258.00 | 258.00 | 12,801 |
| 2024-03-05 | 260.50 | 269.50 | 258.00 | 260.00 | 260.00 | 320,521 |
| 2024-03-04 | 258.50 | 265.00 | 256.00 | 258.00 | 258.00 | 27,319 |
| 2024-03-01 | 261.50 | 261.50 | 253.00 | 260.00 | 260.00 | 72,781 |
| 2024-02-29 | 256.50 | 261.50 | 253.50 | 256.50 | 256.50 | 77,226 |
| 2024-02-28 | 261.00 | 264.50 | 254.00 | 259.50 | 259.50 | 32,939 |
| 2024-02-27 | 261.00 | 266.50 | 258.00 | 259.00 | 259.00 | 59,265 |
| 2024-02-26 | 268.00 | 268.00 | 260.00 | 260.00 | 260.00 | 32,394 |
| 2024-02-23 | 263.50 | 269.50 | 260.00 | 264.00 | 264.00 | 73,906 |
| 2024-02-22 | 260.50 | 274.00 | 255.50 | 265.00 | 265.00 | 8,451 |
| 2024-02-21 | 269.50 | 269.50 | 260.00 | 262.00 | 262.00 | 32,403 |
| 2024-02-20 | 259.50 | 269.50 | 259.50 | 265.00 | 265.00 | 2,806 |
| 2024-02-19 | 269.50 | 269.50 | 256.50 | 265.50 | 265.50 | 28,796 |
| 2024-02-16 | 260.00 | 269.50 | 257.50 | 268.50 | 268.50 | 52,858 |
| 2024-02-15 | 253.00 | 259.00 | 251.50 | 254.00 | 254.00 | 22,745 |
| 2024-02-14 | 257.50 | 265.49 | 249.00 | 252.50 | 252.50 | 60,597 |
| 2024-02-13 | 250.00 | 269.50 | 242.50 | 253.50 | 253.50 | 76,316 |
| 2024-02-12 | 270.00 | 279.50 | 249.00 | 253.00 | 253.00 | 949,242 |
| 2024-02-09 | 288.00 | 293.50 | 265.00 | 270.00 | 270.00 | 126,025 |
| 2024-02-08 | 323.00 | 323.00 | 285.10 | 291.00 | 291.00 | 289,040 |
| 2024-02-07 | 328.50 | 336.30 | 328.00 | 334.00 | 334.00 | 36,284 |
| 2024-02-06 | 330.00 | 340.00 | 325.50 | 325.50 | 325.50 | 7,564 |
| 2024-02-05 | 330.00 | 340.24 | 330.00 | 333.00 | 333.00 | 22,543 |
| 2024-02-02 | 337.50 | 347.35 | 330.00 | 330.00 | 330.00 | 33,891 |
| 2024-02-01 | 338.00 | 348.50 | 338.00 | 338.50 | 338.50 | 20,115 |
| 2024-01-31 | 339.00 | 348.50 | 338.00 | 339.00 | 339.00 | 64,305 |
| 2024-01-30 | 345.00 | 349.50 | 335.00 | 341.50 | 341.50 | 89,524 |
| 2024-01-29 | 352.50 | 359.50 | 345.00 | 347.50 | 347.50 | 29,789 |
| 2024-01-26 | 354.00 | 365.50 | 348.40 | 358.00 | 358.00 | 64,926 |
| 2024-01-25 | 338.00 | 354.00 | 324.50 | 351.00 | 351.00 | 36,273 |
| 2024-01-24 | 340.00 | 340.00 | 330.50 | 331.00 | 331.00 | 40,481 |
| 2024-01-23 | 333.50 | 339.50 | 322.50 | 336.00 | 336.00 | 29,059 |
| 2024-01-22 | 322.50 | 336.00 | 321.00 | 322.50 | 322.50 | 8,947 |
| 2024-01-19 | 326.50 | 333.53 | 323.50 | 326.50 | 326.50 | 26,075 |
| 2024-01-18 | 323.00 | 334.00 | 317.00 | 325.00 | 325.00 | 27,733 |
| 2024-01-17 | 334.00 | 335.01 | 322.50 | 327.00 | 327.00 | 38,238 |
| 2024-01-16 | 344.50 | 344.50 | 335.00 | 335.00 | 335.00 | 11,164 |
| 2024-01-15 | 343.00 | 345.27 | 325.00 | 343.00 | 343.00 | 23,431 |
| 2024-01-12 | 356.00 | 366.50 | 322.00 | 335.00 | 335.00 | 137,487 |
| 2024-01-11 | 353.50 | 366.50 | 352.50 | 357.00 | 357.00 | 22,101 |
| 2024-01-10 | 342.00 | 369.00 | 335.50 | 352.00 | 352.00 | 79,169 |
| 2024-01-09 | 341.00 | 342.50 | 330.50 | 340.50 | 340.50 | 21,149 |
| 2024-01-08 | 339.50 | 339.50 | 332.84 | 339.00 | 339.00 | 21,345 |
| 2024-01-05 | 333.00 | 342.50 | 327.45 | 339.00 | 339.00 | 74,862 |
| 2024-01-04 | 332.50 | 334.00 | 319.00 | 330.50 | 330.50 | 23,508 |
| 2024-01-03 | 322.00 | 332.50 | 319.00 | 325.50 | 325.50 | 33,837 |
| 2024-01-02 | 319.50 | 332.50 | 309.00 | 329.50 | 329.50 | 36,433 |
| 2023-12-29 | 308.00 | 320.00 | 303.50 | 308.00 | 308.00 | 10,373 |
| 2023-12-28 | 320.00 | 320.00 | 304.00 | 313.50 | 313.50 | 14,392 |
| 2023-12-27 | 304.00 | 318.00 | 299.50 | 318.00 | 318.00 | 16,515 |
| 2023-12-22 | 314.50 | 314.50 | 306.00 | 306.00 | 306.00 | 6,485 |
| 2023-12-21 | 302.00 | 313.00 | 302.00 | 307.00 | 307.00 | 13,378 |
| 2023-12-20 | 305.00 | 312.50 | 299.00 | 307.50 | 307.50 | 33,327 |
| 2023-12-19 | 299.50 | 305.00 | 291.00 | 299.00 | 299.00 | 18,232 |
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.