James Fisher and Sons PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 403.00 | 404.88 | 401.00 | 401.00 | 401.00 | 15,125 |
| 2023-06-29 | 397.00 | 404.00 | 388.16 | 403.00 | 403.00 | 29,486 |
| 2023-06-28 | 399.50 | 404.50 | 389.98 | 402.00 | 402.00 | 3,663 |
| 2023-06-27 | 400.50 | 404.00 | 392.14 | 401.00 | 401.00 | 20,499 |
| 2023-06-26 | 401.50 | 416.50 | 400.50 | 401.50 | 401.50 | 12,760 |
| 2023-06-23 | 400.00 | 404.00 | 393.50 | 401.50 | 401.50 | 4,384 |
| 2023-06-22 | 403.50 | 403.50 | 396.50 | 398.00 | 398.00 | 232,514 |
| 2023-06-21 | 415.00 | 420.50 | 391.68 | 401.00 | 401.00 | 220,746 |
| 2023-06-20 | 425.00 | 427.50 | 415.00 | 415.00 | 415.00 | 316,672 |
| 2023-06-19 | 421.00 | 426.00 | 421.00 | 425.00 | 425.00 | 70,761 |
| 2023-06-16 | 425.50 | 427.00 | 422.00 | 425.00 | 425.00 | 62,093 |
| 2023-06-15 | 415.00 | 427.50 | 413.50 | 425.00 | 425.00 | 115,867 |
| 2023-06-14 | 401.00 | 412.00 | 401.00 | 412.00 | 412.00 | 101,123 |
| 2023-06-13 | 399.50 | 403.78 | 399.00 | 401.00 | 401.00 | 24,298 |
| 2023-06-12 | 400.00 | 403.50 | 399.39 | 401.00 | 401.00 | 107,686 |
| 2023-06-09 | 395.50 | 401.00 | 393.75 | 401.00 | 401.00 | 24,949 |
| 2023-06-08 | 392.50 | 399.50 | 388.50 | 394.00 | 394.00 | 40,308 |
| 2023-06-07 | 381.00 | 399.00 | 381.00 | 390.00 | 390.00 | 74,319 |
| 2023-06-06 | 376.00 | 380.00 | 376.00 | 378.00 | 378.00 | 29,410 |
| 2023-06-05 | 374.50 | 379.25 | 374.00 | 378.00 | 378.00 | 25,036 |
| 2023-06-02 | 364.00 | 379.00 | 364.00 | 377.00 | 377.00 | 22,073 |
| 2023-06-01 | 368.00 | 373.50 | 368.00 | 370.00 | 370.00 | 16,141 |
| 2023-05-31 | 357.00 | 375.50 | 350.00 | 367.00 | 367.00 | 38,581 |
| 2023-05-30 | 368.50 | 372.00 | 368.00 | 368.00 | 368.00 | 13,224 |
| 2023-05-26 | 373.00 | 378.00 | 369.50 | 370.50 | 370.50 | 11,253 |
| 2023-05-25 | 370.00 | 379.03 | 370.00 | 374.50 | 374.50 | 10,773 |
| 2023-05-24 | 374.50 | 379.10 | 367.00 | 367.00 | 367.00 | 27,532 |
| 2023-05-23 | 370.00 | 381.00 | 366.00 | 375.50 | 375.50 | 46,517 |
| 2023-05-22 | 370.00 | 379.50 | 368.50 | 370.00 | 370.00 | 17,754 |
| 2023-05-19 | 370.00 | 377.50 | 370.00 | 370.00 | 370.00 | 5,466 |
| 2023-05-18 | 368.00 | 377.50 | 365.64 | 369.50 | 369.50 | 15,800 |
| 2023-05-17 | 370.50 | 378.50 | 370.00 | 370.00 | 370.00 | 28,112 |
| 2023-05-16 | 368.00 | 379.00 | 368.00 | 378.00 | 378.00 | 14,531 |
| 2023-05-15 | 360.00 | 380.00 | 357.00 | 380.00 | 380.00 | 58,318 |
| 2023-05-12 | 344.00 | 359.92 | 344.00 | 358.00 | 358.00 | 42,235 |
| 2023-05-11 | 351.00 | 352.00 | 349.24 | 350.50 | 350.50 | 35,141 |
| 2023-05-10 | 352.00 | 353.00 | 344.50 | 350.00 | 350.00 | 17,794 |
| 2023-05-09 | 350.00 | 352.00 | 340.00 | 350.00 | 350.00 | 33,485 |
| 2023-05-05 | 341.00 | 350.00 | 337.50 | 344.00 | 344.00 | 42,809 |
| 2023-05-04 | 340.50 | 346.00 | 331.00 | 344.00 | 344.00 | 30,115 |
| 2023-05-03 | 344.00 | 346.00 | 330.50 | 344.00 | 344.00 | 100,448 |
| 2023-05-02 | 333.50 | 347.00 | 323.60 | 347.00 | 347.00 | 134,040 |
| 2023-04-28 | 317.50 | 329.23 | 316.00 | 325.00 | 325.00 | 93,053 |
| 2023-04-27 | 310.00 | 326.50 | 301.50 | 320.00 | 320.00 | 96,701 |
| 2023-04-26 | 288.00 | 311.00 | 288.00 | 311.00 | 311.00 | 330,325 |
| 2023-04-25 | 284.00 | 284.00 | 277.50 | 281.50 | 281.50 | 111,834 |
| 2023-04-24 | 282.50 | 282.50 | 274.23 | 282.00 | 282.00 | 31,312 |
| 2023-04-21 | 276.50 | 282.50 | 275.00 | 282.50 | 282.50 | 49,005 |
| 2023-04-20 | 282.00 | 286.50 | 275.50 | 277.00 | 277.00 | 31,240 |
| 2023-04-19 | 280.00 | 285.23 | 276.00 | 279.50 | 279.50 | 34,060 |
| 2023-04-18 | 283.50 | 288.00 | 280.18 | 282.50 | 282.50 | 8,911 |
| 2023-04-17 | 293.00 | 293.08 | 280.81 | 286.00 | 286.00 | 65,549 |
| 2023-04-14 | 291.50 | 294.00 | 284.50 | 289.00 | 289.00 | 124,754 |
| 2023-04-13 | 291.50 | 293.50 | 284.50 | 293.00 | 293.00 | 52,762 |
| 2023-04-12 | 293.00 | 296.45 | 283.00 | 289.00 | 289.00 | 18,811 |
| 2023-04-11 | 300.00 | 300.95 | 293.00 | 293.00 | 293.00 | 46,752 |
| 2023-04-06 | 297.00 | 301.75 | 291.00 | 300.00 | 300.00 | 34,622 |
| 2023-04-05 | 307.50 | 307.50 | 297.50 | 303.00 | 303.00 | 556 |
| 2023-04-04 | 295.00 | 304.90 | 293.50 | 298.25 | 298.25 | 18,208 |
| 2023-04-03 | 285.00 | 306.00 | 283.47 | 301.00 | 301.00 | 16,073 |
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.