James Fisher and Sons PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 395.00 | 399.50 | 387.07 | 395.00 | 395.00 | 29,632 |
| 2023-01-05 | 388.00 | 398.88 | 386.50 | 395.00 | 395.00 | 61,368 |
| 2023-01-04 | 388.00 | 397.50 | 384.50 | 394.00 | 394.00 | 17,312 |
| 2023-01-03 | 400.00 | 400.00 | 383.00 | 391.00 | 391.00 | 68,044 |
| 2022-12-30 | 388.50 | 393.00 | 384.00 | 390.50 | 390.50 | 484 |
| 2022-12-29 | 388.50 | 395.00 | 388.50 | 391.50 | 391.50 | 34,012 |
| 2022-12-28 | 391.50 | 402.00 | 387.50 | 395.00 | 395.00 | 67,301 |
| 2022-12-23 | 385.50 | 388.33 | 374.00 | 385.50 | 385.50 | 11,915 |
| 2022-12-22 | 363.50 | 389.50 | 363.50 | 381.00 | 381.00 | 44,837 |
| 2022-12-21 | 363.00 | 372.00 | 349.50 | 372.00 | 372.00 | 2,985 |
| 2022-12-20 | 354.00 | 360.00 | 350.05 | 356.00 | 356.00 | 8,595 |
| 2022-12-19 | 351.50 | 354.67 | 340.94 | 354.50 | 354.50 | 64,471 |
| 2022-12-16 | 328.00 | 341.50 | 328.00 | 341.00 | 341.00 | 28,468 |
| 2022-12-15 | 332.00 | 338.00 | 323.00 | 328.00 | 328.00 | 35,726 |
| 2022-12-14 | 328.50 | 343.50 | 320.50 | 331.00 | 331.00 | 77,824 |
| 2022-12-13 | 336.50 | 340.50 | 330.00 | 332.00 | 332.00 | 12,858 |
| 2022-12-12 | 331.00 | 340.00 | 325.50 | 331.00 | 331.00 | 11,113 |
| 2022-12-09 | 331.00 | 340.00 | 330.00 | 331.00 | 331.00 | 4,862 |
| 2022-12-08 | 332.50 | 339.00 | 326.50 | 334.00 | 334.00 | 155,899 |
| 2022-12-07 | 334.50 | 340.10 | 330.00 | 334.50 | 334.50 | 15,843 |
| 2022-12-06 | 334.00 | 338.60 | 328.50 | 335.00 | 335.00 | 16,446 |
| 2022-12-05 | 326.50 | 335.90 | 326.50 | 335.00 | 335.00 | 31,962 |
| 2022-12-02 | 338.00 | 346.50 | 328.00 | 332.75 | 332.75 | 11,459 |
| 2022-12-01 | 338.50 | 341.00 | 329.89 | 341.00 | 341.00 | 14,335 |
| 2022-11-30 | 338.00 | 341.25 | 326.50 | 338.00 | 338.00 | 5,265 |
| 2022-11-29 | 340.00 | 344.35 | 326.60 | 333.50 | 333.50 | 47,640 |
| 2022-11-28 | 345.00 | 352.00 | 333.50 | 344.00 | 344.00 | 39,743 |
| 2022-11-25 | 345.00 | 351.00 | 332.50 | 345.00 | 345.00 | 6,120 |
| 2022-11-24 | 323.00 | 350.00 | 318.90 | 350.00 | 350.00 | 52,899 |
| 2022-11-23 | 309.00 | 325.00 | 309.00 | 325.00 | 325.00 | 9,048 |
| 2022-11-22 | 312.50 | 321.00 | 308.50 | 312.00 | 312.00 | 46,842 |
| 2022-11-21 | 295.00 | 312.00 | 295.00 | 312.00 | 312.00 | 280,279 |
| 2022-11-18 | 302.50 | 303.50 | 297.36 | 299.50 | 299.50 | 9,172 |
| 2022-11-17 | 304.50 | 304.50 | 299.10 | 304.00 | 304.00 | 3,860 |
| 2022-11-16 | 313.50 | 321.50 | 299.00 | 304.00 | 304.00 | 131,221 |
| 2022-11-15 | 300.50 | 318.50 | 296.96 | 311.50 | 311.50 | 84,066 |
| 2022-11-14 | 287.00 | 305.00 | 279.50 | 305.00 | 305.00 | 23,656 |
| 2022-11-11 | 279.00 | 289.81 | 279.00 | 289.50 | 289.50 | 38,814 |
| 2022-11-10 | 290.50 | 290.50 | 279.00 | 282.00 | 282.00 | 35,759 |
| 2022-11-09 | 291.00 | 292.50 | 284.00 | 291.00 | 291.00 | 5,928 |
| 2022-11-08 | 300.00 | 300.00 | 287.50 | 287.50 | 287.50 | 14,511 |
| 2022-11-07 | 298.00 | 302.54 | 292.00 | 296.00 | 296.00 | 31,098 |
| 2022-11-04 | 273.00 | 307.50 | 273.00 | 302.50 | 302.50 | 121,795 |
| 2022-11-03 | 263.00 | 290.00 | 254.83 | 270.50 | 270.50 | 83,784 |
| 2022-11-02 | 275.00 | 275.00 | 262.50 | 262.50 | 262.50 | 82,773 |
| 2022-11-01 | 263.00 | 272.50 | 257.50 | 272.00 | 272.00 | 32,179 |
| 2022-10-31 | 260.50 | 266.50 | 255.00 | 260.00 | 260.00 | 51,088 |
| 2022-10-28 | 263.00 | 263.00 | 249.50 | 262.50 | 262.50 | 74,167 |
| 2022-10-27 | 262.00 | 271.00 | 250.00 | 265.00 | 265.00 | 79,641 |
| 2022-10-26 | 252.50 | 255.50 | 242.00 | 252.00 | 252.00 | 2,080,136 |
| 2022-10-25 | 258.00 | 259.00 | 251.00 | 251.00 | 251.00 | 16,124 |
| 2022-10-24 | 258.50 | 262.75 | 258.00 | 258.00 | 258.00 | 89,888 |
| 2022-10-21 | 267.50 | 270.00 | 260.30 | 263.00 | 263.00 | 10,207 |
| 2022-10-20 | 267.50 | 269.50 | 259.43 | 263.00 | 263.00 | 55,313 |
| 2022-10-19 | 262.00 | 268.00 | 257.97 | 262.00 | 262.00 | 50,233 |
| 2022-10-18 | 270.00 | 270.00 | 258.50 | 265.50 | 265.50 | 34,799 |
| 2022-10-17 | 273.00 | 285.00 | 262.00 | 266.00 | 266.00 | 81,608 |
| 2022-10-14 | 277.00 | 277.00 | 267.50 | 274.50 | 274.50 | 13,036 |
| 2022-10-13 | 279.00 | 279.16 | 260.88 | 275.00 | 275.00 | 44,519 |
| 2022-10-12 | 300.00 | 300.00 | 264.65 | 278.00 | 278.00 | 85,608 |
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.