James Fisher and Sons PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 285.00 | 298.00 | 285.00 | 290.00 | 290.00 | 43,476 |
| 2023-03-30 | 290.00 | 294.14 | 286.00 | 290.00 | 290.00 | 25,264 |
| 2023-03-29 | 291.00 | 297.63 | 287.32 | 293.00 | 293.00 | 31,596 |
| 2023-03-28 | 294.50 | 298.00 | 288.50 | 288.50 | 288.50 | 87,259 |
| 2023-03-27 | 297.00 | 297.00 | 285.50 | 290.00 | 290.00 | 46,314 |
| 2023-03-24 | 280.00 | 295.00 | 280.00 | 294.50 | 294.50 | 176,943 |
| 2023-03-23 | 322.00 | 326.50 | 312.00 | 313.00 | 313.00 | 39,367 |
| 2023-03-22 | 303.00 | 322.50 | 298.58 | 318.50 | 318.50 | 50,370 |
| 2023-03-21 | 300.50 | 309.00 | 283.87 | 297.00 | 297.00 | 198,604 |
| 2023-03-20 | 309.50 | 322.00 | 292.50 | 305.50 | 305.50 | 89,737 |
| 2023-03-17 | 320.00 | 327.50 | 314.92 | 317.00 | 317.00 | 55,852 |
| 2023-03-16 | 320.00 | 327.00 | 315.00 | 322.50 | 322.50 | 148,816 |
| 2023-03-15 | 325.50 | 339.50 | 304.00 | 325.50 | 325.50 | 69,190 |
| 2023-03-14 | 360.00 | 366.50 | 331.50 | 331.50 | 331.50 | 105,044 |
| 2023-03-13 | 357.50 | 366.14 | 345.00 | 358.50 | 358.50 | 32,989 |
| 2023-03-10 | 360.50 | 369.50 | 356.00 | 361.00 | 361.00 | 50,475 |
| 2023-03-09 | 360.00 | 369.50 | 359.05 | 365.00 | 365.00 | 77,811 |
| 2023-03-08 | 370.50 | 377.54 | 344.03 | 368.00 | 368.00 | 89,914 |
| 2023-03-07 | 374.50 | 384.00 | 370.32 | 370.50 | 370.50 | 150,117 |
| 2023-03-06 | 370.00 | 374.00 | 352.33 | 370.00 | 370.00 | 207,507 |
| 2023-03-03 | 391.50 | 399.50 | 388.50 | 390.50 | 390.50 | 5,725 |
| 2023-03-02 | 405.50 | 405.50 | 394.00 | 397.00 | 397.00 | 113,407 |
| 2023-03-01 | 391.50 | 415.50 | 389.50 | 401.00 | 401.00 | 121,885 |
| 2023-02-28 | 395.00 | 401.50 | 388.00 | 401.50 | 401.50 | 21,536 |
| 2023-02-27 | 384.50 | 395.00 | 384.50 | 392.00 | 392.00 | 64,698 |
| 2023-02-24 | 380.00 | 389.83 | 375.50 | 385.00 | 385.00 | 21,370 |
| 2023-02-23 | 353.50 | 381.92 | 345.50 | 380.00 | 380.00 | 66,866 |
| 2023-02-22 | 344.00 | 350.90 | 342.45 | 350.00 | 350.00 | 11,980 |
| 2023-02-21 | 350.00 | 358.33 | 345.50 | 348.50 | 348.50 | 14,162 |
| 2023-02-20 | 347.50 | 354.78 | 335.47 | 348.50 | 348.50 | 25,704 |
| 2023-02-17 | 341.00 | 347.10 | 319.42 | 342.50 | 342.50 | 312,317 |
| 2023-02-16 | 356.00 | 362.38 | 332.00 | 332.00 | 332.00 | 35,445 |
| 2023-02-15 | 364.00 | 372.00 | 357.96 | 364.00 | 364.00 | 12,933 |
| 2023-02-14 | 347.00 | 367.50 | 347.00 | 360.00 | 360.00 | 56,599 |
| 2023-02-13 | 350.00 | 365.19 | 348.54 | 360.00 | 360.00 | 27,824 |
| 2023-02-10 | 355.00 | 362.39 | 347.50 | 355.50 | 355.50 | 59,786 |
| 2023-02-09 | 354.00 | 369.50 | 350.00 | 350.00 | 350.00 | 51,646 |
| 2023-02-08 | 354.50 | 354.50 | 337.80 | 351.00 | 351.00 | 15,726 |
| 2023-02-07 | 333.00 | 344.00 | 328.00 | 343.50 | 343.50 | 113,764 |
| 2023-02-06 | 344.50 | 361.93 | 340.00 | 342.50 | 342.50 | 33,877 |
| 2023-02-03 | 350.50 | 368.00 | 350.50 | 363.00 | 363.00 | 7,190 |
| 2023-02-02 | 340.50 | 366.50 | 340.50 | 363.50 | 363.50 | 75,157 |
| 2023-02-01 | 359.50 | 371.00 | 344.96 | 348.00 | 348.00 | 57,177 |
| 2023-01-31 | 370.00 | 375.28 | 357.50 | 365.00 | 365.00 | 57,544 |
| 2023-01-30 | 390.50 | 396.00 | 375.50 | 377.50 | 377.50 | 85,909 |
| 2023-01-27 | 398.50 | 406.95 | 392.00 | 392.00 | 392.00 | 7,908 |
| 2023-01-26 | 399.00 | 409.00 | 390.76 | 400.50 | 400.50 | 7,088 |
| 2023-01-25 | 398.50 | 409.00 | 390.76 | 398.50 | 398.50 | 35,574 |
| 2023-01-24 | 402.00 | 410.50 | 394.00 | 400.00 | 400.00 | 33,782 |
| 2023-01-23 | 409.00 | 409.00 | 402.00 | 406.00 | 406.00 | 22,003 |
| 2023-01-20 | 396.50 | 410.00 | 390.50 | 407.00 | 407.00 | 50,989 |
| 2023-01-19 | 395.00 | 396.00 | 379.50 | 395.00 | 395.00 | 28,524 |
| 2023-01-18 | 387.50 | 398.00 | 383.50 | 396.50 | 396.50 | 11,983 |
| 2023-01-17 | 395.00 | 398.15 | 387.50 | 395.00 | 395.00 | 34,361 |
| 2023-01-16 | 388.50 | 404.50 | 388.00 | 395.00 | 395.00 | 26,430 |
| 2023-01-13 | 388.00 | 404.50 | 383.00 | 395.00 | 395.00 | 48,934 |
| 2023-01-12 | 395.00 | 397.50 | 383.00 | 397.50 | 397.50 | 32,638 |
| 2023-01-11 | 393.00 | 396.95 | 388.50 | 395.00 | 395.00 | 23,067 |
| 2023-01-10 | 385.00 | 400.00 | 385.00 | 392.25 | 392.25 | 17,063 |
| 2023-01-09 | 393.00 | 400.00 | 391.00 | 394.00 | 394.00 | 12,004 |
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.