James Fisher and Sons PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 297.00 | 304.50 | 290.00 | 292.50 | 292.50 | 24,604 |
| 2023-12-15 | 295.00 | 305.50 | 295.00 | 298.00 | 298.00 | 120,009 |
| 2023-12-14 | 299.50 | 305.00 | 290.00 | 299.50 | 299.50 | 41,134 |
| 2023-12-13 | 290.50 | 295.95 | 285.00 | 290.00 | 290.00 | 57,926 |
| 2023-12-12 | 289.00 | 295.50 | 285.00 | 290.00 | 290.00 | 52,212 |
| 2023-12-11 | 285.50 | 295.50 | 285.50 | 288.50 | 288.50 | 24,010 |
| 2023-12-08 | 280.50 | 294.00 | 280.50 | 285.50 | 285.50 | 23,658 |
| 2023-12-07 | 285.50 | 290.00 | 277.68 | 284.50 | 284.50 | 24,904 |
| 2023-12-06 | 277.00 | 286.50 | 274.00 | 277.00 | 277.00 | 28,909 |
| 2023-12-05 | 281.50 | 283.50 | 272.00 | 276.50 | 276.50 | 9,199 |
| 2023-12-04 | 285.00 | 290.14 | 273.00 | 273.00 | 273.00 | 115,926 |
| 2023-12-01 | 286.00 | 292.50 | 279.00 | 283.50 | 283.50 | 128,457 |
| 2023-11-30 | 290.00 | 299.50 | 285.00 | 285.00 | 285.00 | 63,781 |
| 2023-11-29 | 296.00 | 300.00 | 290.50 | 293.50 | 293.50 | 22,148 |
| 2023-11-28 | 304.00 | 307.50 | 295.00 | 298.00 | 298.00 | 87,875 |
| 2023-11-27 | 304.00 | 307.50 | 300.00 | 306.00 | 306.00 | 14,174 |
| 2023-11-24 | 304.00 | 307.49 | 297.50 | 306.50 | 306.50 | 38,154 |
| 2023-11-23 | 300.00 | 308.00 | 299.63 | 308.00 | 308.00 | 9,330 |
| 2023-11-22 | 287.00 | 312.50 | 278.00 | 305.00 | 305.00 | 198,497 |
| 2023-11-21 | 259.50 | 289.50 | 257.00 | 287.00 | 287.00 | 2,163,867 |
| 2023-11-20 | 259.50 | 269.00 | 258.00 | 260.00 | 260.00 | 23,300 |
| 2023-11-17 | 266.00 | 267.50 | 259.00 | 262.50 | 262.50 | 54,097 |
| 2023-11-16 | 266.00 | 269.50 | 259.50 | 260.00 | 260.00 | 50,215 |
| 2023-11-15 | 267.00 | 273.00 | 257.00 | 264.50 | 264.50 | 60,913 |
| 2023-11-14 | 273.00 | 277.50 | 267.00 | 267.00 | 267.00 | 71,192 |
| 2023-11-13 | 275.00 | 287.50 | 273.50 | 273.50 | 273.50 | 32,959 |
| 2023-11-10 | 276.00 | 287.50 | 275.50 | 276.00 | 276.00 | 3,502 |
| 2023-11-09 | 276.50 | 288.00 | 271.38 | 281.50 | 281.50 | 51,320 |
| 2023-11-08 | 284.00 | 292.50 | 280.00 | 283.75 | 283.75 | 68,561 |
| 2023-11-07 | 287.00 | 295.95 | 282.50 | 285.00 | 285.00 | 11,960 |
| 2023-11-06 | 288.00 | 294.50 | 282.00 | 288.00 | 288.00 | 5,545 |
| 2023-11-03 | 287.00 | 299.46 | 287.00 | 287.00 | 287.00 | 34,114 |
| 2023-11-02 | 292.00 | 300.00 | 287.51 | 291.00 | 291.00 | 61,136 |
| 2023-11-01 | 292.00 | 303.00 | 292.00 | 299.50 | 299.50 | 2,288 |
| 2023-10-31 | 294.00 | 300.50 | 294.00 | 297.00 | 297.00 | 119,624 |
| 2023-10-30 | 294.00 | 302.50 | 291.00 | 301.50 | 301.50 | 5,327 |
| 2023-10-27 | 299.50 | 302.50 | 290.50 | 299.50 | 299.50 | 435 |
| 2023-10-26 | 291.00 | 300.50 | 287.50 | 292.00 | 292.00 | 116,787 |
| 2023-10-25 | 292.00 | 300.00 | 292.00 | 293.00 | 293.00 | 7,270 |
| 2023-10-24 | 300.00 | 305.23 | 290.00 | 291.50 | 291.50 | 21,121 |
| 2023-10-23 | 299.00 | 309.50 | 297.00 | 297.00 | 297.00 | 65,671 |
| 2023-10-20 | 299.50 | 310.50 | 299.00 | 299.00 | 299.00 | 11,593 |
| 2023-10-19 | 311.50 | 311.50 | 297.00 | 299.50 | 299.50 | 8,634 |
| 2023-10-18 | 306.50 | 311.13 | 299.50 | 299.50 | 299.50 | 116,881 |
| 2023-10-17 | 310.50 | 316.99 | 304.45 | 307.00 | 307.00 | 38,476 |
| 2023-10-16 | 315.50 | 319.50 | 310.50 | 310.50 | 310.50 | 23,939 |
| 2023-10-13 | 321.50 | 330.00 | 302.38 | 314.00 | 314.00 | 100,865 |
| 2023-10-12 | 330.00 | 336.50 | 321.00 | 330.00 | 330.00 | 39,427 |
| 2023-10-11 | 327.50 | 335.50 | 323.00 | 323.00 | 323.00 | 49,249 |
| 2023-10-10 | 322.00 | 331.50 | 321.76 | 328.00 | 328.00 | 16,908 |
| 2023-10-09 | 320.50 | 334.50 | 320.50 | 320.50 | 320.50 | 7,043 |
| 2023-10-06 | 335.50 | 335.50 | 323.00 | 323.00 | 323.00 | 1,591 |
| 2023-10-05 | 325.50 | 334.00 | 321.23 | 322.50 | 322.50 | 67,741 |
| 2023-10-04 | 330.50 | 334.00 | 324.50 | 329.75 | 329.75 | 53,303 |
| 2023-10-03 | 330.50 | 338.00 | 330.00 | 330.00 | 330.00 | 20,848 |
| 2023-10-02 | 330.00 | 334.50 | 319.00 | 330.00 | 330.00 | 76,854 |
| 2023-09-29 | 328.00 | 334.50 | 324.00 | 328.00 | 328.00 | 113,782 |
| 2023-09-28 | 333.00 | 339.00 | 314.00 | 326.50 | 326.50 | 40,879 |
| 2023-09-27 | 335.00 | 346.62 | 333.50 | 337.00 | 337.00 | 23,442 |
| 2023-09-26 | 342.00 | 345.24 | 342.00 | 342.00 | 342.00 | 10,098 |
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.