James Fisher and Sons PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 344.50 | 348.50 | 337.78 | 347.50 | 347.50 | 25,068 |
| 2023-09-22 | 348.50 | 360.00 | 338.00 | 338.00 | 338.00 | 25,311 |
| 2023-09-21 | 345.00 | 360.00 | 345.00 | 347.00 | 347.00 | 45,542 |
| 2023-09-20 | 355.50 | 356.00 | 340.39 | 354.00 | 354.00 | 32,310 |
| 2023-09-19 | 348.00 | 349.50 | 343.00 | 343.00 | 343.00 | 20,349 |
| 2023-09-18 | 333.50 | 352.00 | 333.50 | 348.00 | 348.00 | 66,262 |
| 2023-09-15 | 342.50 | 344.00 | 335.00 | 335.00 | 335.00 | 49,594 |
| 2023-09-14 | 332.00 | 349.00 | 331.80 | 340.00 | 340.00 | 37,420 |
| 2023-09-13 | 335.00 | 344.50 | 330.00 | 332.00 | 332.00 | 414,548 |
| 2023-09-12 | 346.00 | 347.00 | 336.00 | 345.00 | 345.00 | 9,772 |
| 2023-09-11 | 340.50 | 350.50 | 334.71 | 341.00 | 341.00 | 36,416 |
| 2023-09-08 | 342.00 | 349.00 | 332.93 | 337.00 | 337.00 | 14,534 |
| 2023-09-07 | 340.00 | 350.00 | 335.00 | 350.00 | 350.00 | 86,570 |
| 2023-09-06 | 352.00 | 352.00 | 327.90 | 352.00 | 352.00 | 4,645 |
| 2023-09-05 | 339.50 | 352.37 | 328.00 | 340.50 | 340.50 | 14,116 |
| 2023-09-04 | 335.50 | 358.37 | 334.22 | 343.00 | 343.00 | 38,241 |
| 2023-09-01 | 331.50 | 343.00 | 329.00 | 332.00 | 332.00 | 14,920 |
| 2023-08-31 | 335.00 | 343.00 | 323.02 | 329.50 | 329.50 | 20,108 |
| 2023-08-30 | 331.50 | 341.05 | 331.00 | 340.00 | 340.00 | 235,216 |
| 2023-08-29 | 346.00 | 350.00 | 336.00 | 336.00 | 336.00 | 18,572 |
| 2023-08-25 | 342.50 | 352.79 | 329.00 | 340.00 | 340.00 | 20,503 |
| 2023-08-24 | 348.00 | 354.00 | 343.00 | 343.00 | 343.00 | 4,362 |
| 2023-08-23 | 340.00 | 360.50 | 340.00 | 340.00 | 340.00 | 15,339 |
| 2023-08-22 | 359.00 | 360.50 | 344.83 | 346.00 | 346.00 | 3,700 |
| 2023-08-21 | 345.00 | 358.50 | 343.37 | 348.00 | 348.00 | 58,085 |
| 2023-08-18 | 356.50 | 372.68 | 344.81 | 348.00 | 348.00 | 16,538 |
| 2023-08-17 | 362.00 | 375.37 | 359.36 | 365.75 | 365.75 | 23,345 |
| 2023-08-16 | 380.50 | 395.50 | 366.10 | 369.00 | 369.00 | 34,845 |
| 2023-08-15 | 390.00 | 404.00 | 386.00 | 386.00 | 386.00 | 222,661 |
| 2023-08-14 | 401.50 | 411.50 | 393.00 | 398.00 | 398.00 | 128,386 |
| 2023-08-11 | 401.00 | 410.50 | 401.00 | 401.00 | 401.00 | 8,028 |
| 2023-08-10 | 405.75 | 405.75 | 405.75 | 405.75 | 405.75 | 6,407 |
| 2023-08-09 | 400.00 | 410.00 | 400.00 | 401.00 | 401.00 | 22,839 |
| 2023-08-08 | 400.00 | 401.00 | 400.00 | 400.00 | 400.00 | 2,867 |
| 2023-08-07 | 400.00 | 406.00 | 400.00 | 402.50 | 402.50 | 19,564 |
| 2023-08-04 | 406.00 | 406.00 | 400.50 | 401.00 | 401.00 | 27,812 |
| 2023-08-03 | 398.00 | 406.78 | 398.00 | 406.00 | 406.00 | 52,472 |
| 2023-08-02 | 402.00 | 408.00 | 387.70 | 402.00 | 402.00 | 23,404 |
| 2023-08-01 | 401.00 | 412.00 | 401.00 | 412.00 | 412.00 | 49,767 |
| 2023-07-31 | 398.00 | 407.50 | 398.00 | 406.00 | 406.00 | 28,744 |
| 2023-07-28 | 397.50 | 400.50 | 384.50 | 397.50 | 397.50 | 44,981 |
| 2023-07-27 | 405.50 | 406.00 | 401.00 | 401.00 | 401.00 | 15,368 |
| 2023-07-26 | 408.00 | 408.00 | 394.00 | 408.00 | 408.00 | 6,462 |
| 2023-07-25 | 405.00 | 405.00 | 393.70 | 405.00 | 405.00 | 15,097 |
| 2023-07-24 | 399.00 | 400.50 | 399.00 | 400.50 | 400.50 | 11,137 |
| 2023-07-21 | 398.00 | 402.00 | 398.00 | 402.00 | 402.00 | 27,876 |
| 2023-07-20 | 403.50 | 408.50 | 400.00 | 400.50 | 400.50 | 23,321 |
| 2023-07-19 | 401.50 | 403.50 | 399.00 | 399.00 | 399.00 | 10,693 |
| 2023-07-18 | 399.00 | 401.50 | 396.58 | 399.00 | 399.00 | 63,408 |
| 2023-07-17 | 402.00 | 404.10 | 395.50 | 402.00 | 402.00 | 29,576 |
| 2023-07-14 | 400.50 | 402.50 | 396.60 | 400.50 | 400.50 | 4,144 |
| 2023-07-13 | 403.50 | 410.00 | 397.98 | 403.50 | 403.50 | 10,555 |
| 2023-07-12 | 390.00 | 413.00 | 389.82 | 406.50 | 406.50 | 29,135 |
| 2023-07-11 | 395.00 | 399.50 | 394.50 | 398.00 | 398.00 | 14,145 |
| 2023-07-10 | 395.00 | 404.53 | 395.00 | 395.00 | 395.00 | 16,478 |
| 2023-07-07 | 396.00 | 405.00 | 396.00 | 396.00 | 396.00 | 9,763 |
| 2023-07-06 | 402.50 | 406.50 | 395.00 | 400.50 | 400.50 | 54,635 |
| 2023-07-05 | 400.50 | 406.50 | 400.00 | 406.50 | 406.50 | 20,316 |
| 2023-07-04 | 400.50 | 403.50 | 393.00 | 400.00 | 400.00 | 622,982 |
| 2023-07-03 | 395.50 | 403.50 | 395.50 | 400.00 | 400.00 | 20,644 |
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.