James Fisher and Sons PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 299.50 | 310.50 | 297.91 | 298.00 | 298.00 | 2,808 |
| 2022-10-10 | 301.00 | 303.50 | 287.56 | 303.50 | 303.50 | 5,247 |
| 2022-10-07 | 280.50 | 301.00 | 278.66 | 293.00 | 293.00 | 42,199 |
| 2022-10-06 | 286.00 | 286.00 | 272.50 | 283.50 | 283.50 | 62,063 |
| 2022-10-05 | 277.00 | 285.50 | 276.86 | 277.00 | 277.00 | 7,483 |
| 2022-10-04 | 281.00 | 287.32 | 278.75 | 286.00 | 286.00 | 21,623 |
| 2022-10-03 | 284.50 | 291.50 | 275.00 | 279.00 | 279.00 | 43,350 |
| 2022-09-30 | 282.00 | 296.45 | 275.88 | 282.00 | 282.00 | 60,287 |
| 2022-09-29 | 297.50 | 298.00 | 269.50 | 276.00 | 276.00 | 83,651 |
| 2022-09-28 | 290.50 | 302.50 | 288.00 | 294.00 | 294.00 | 60,310 |
| 2022-09-27 | 293.00 | 301.61 | 293.00 | 293.00 | 293.00 | 12,238 |
| 2022-09-26 | 288.00 | 303.85 | 288.00 | 290.00 | 290.00 | 22,830 |
| 2022-09-23 | 298.00 | 301.50 | 283.67 | 295.00 | 295.00 | 66,427 |
| 2022-09-22 | 298.00 | 302.00 | 291.60 | 298.00 | 298.00 | 11,384 |
| 2022-09-21 | 290.00 | 302.85 | 290.00 | 290.00 | 290.00 | 4,236 |
| 2022-09-20 | 308.00 | 308.00 | 287.71 | 299.00 | 299.00 | 17,742 |
| 2022-09-16 | 321.00 | 329.00 | 305.00 | 305.00 | 305.00 | 70,868 |
| 2022-09-15 | 295.50 | 311.32 | 295.50 | 306.00 | 306.00 | 58,920 |
| 2022-09-14 | 300.50 | 312.50 | 291.70 | 305.00 | 305.00 | 149,282 |
| 2022-09-13 | 310.00 | 320.00 | 302.22 | 303.00 | 303.00 | 69,172 |
| 2022-09-12 | 302.50 | 318.08 | 295.00 | 300.00 | 300.00 | 42,266 |
| 2022-09-09 | 283.50 | 296.50 | 283.50 | 296.50 | 296.50 | 75,416 |
| 2022-09-08 | 287.00 | 295.50 | 284.87 | 289.00 | 289.00 | 102,179 |
| 2022-09-07 | 287.50 | 295.81 | 268.50 | 286.00 | 286.00 | 143,513 |
| 2022-09-06 | 308.00 | 312.50 | 299.61 | 305.00 | 305.00 | 75,221 |
| 2022-09-05 | 306.00 | 313.00 | 301.39 | 303.00 | 303.00 | 73,795 |
| 2022-09-02 | 318.00 | 327.00 | 296.50 | 305.00 | 305.00 | 60,234 |
| 2022-09-01 | 341.50 | 355.00 | 314.50 | 314.50 | 314.50 | 68,285 |
| 2022-08-31 | 340.00 | 352.50 | 335.00 | 342.00 | 342.00 | 13,860 |
| 2022-08-30 | 342.50 | 350.50 | 339.08 | 341.00 | 341.00 | 26,836 |
| 2022-08-26 | 330.00 | 343.50 | 330.00 | 330.00 | 330.00 | 11,611 |
| 2022-08-25 | 331.50 | 337.00 | 327.50 | 333.00 | 333.00 | 13,793 |
| 2022-08-24 | 328.00 | 338.93 | 321.00 | 321.00 | 321.00 | 12,278 |
| 2022-08-23 | 327.00 | 339.23 | 315.00 | 335.50 | 335.50 | 60,070 |
| 2022-08-22 | 337.00 | 347.00 | 312.00 | 326.00 | 326.00 | 140,758 |
| 2022-08-19 | 350.00 | 350.00 | 312.78 | 346.00 | 346.00 | 136,964 |
| 2022-08-18 | 367.00 | 373.39 | 337.56 | 345.50 | 345.50 | 52,170 |
| 2022-08-17 | 381.50 | 388.54 | 358.50 | 367.00 | 367.00 | 61,550 |
| 2022-08-16 | 398.00 | 402.00 | 380.50 | 381.50 | 381.50 | 52,995 |
| 2022-08-15 | 369.00 | 405.28 | 365.23 | 400.00 | 400.00 | 174,440 |
| 2022-08-12 | 350.00 | 370.00 | 345.05 | 357.50 | 357.50 | 69,773 |
| 2022-08-11 | 321.50 | 360.00 | 321.50 | 360.00 | 360.00 | 44,850 |
| 2022-08-10 | 340.00 | 341.00 | 320.50 | 330.00 | 330.00 | 27,105 |
| 2022-08-09 | 320.00 | 335.00 | 312.00 | 335.00 | 335.00 | 38,669 |
| 2022-08-08 | 318.00 | 322.00 | 307.50 | 315.50 | 315.50 | 28,530 |
| 2022-08-05 | 318.50 | 321.50 | 312.00 | 316.50 | 316.50 | 12,303 |
| 2022-08-04 | 312.00 | 323.00 | 310.50 | 310.50 | 310.50 | 39,021 |
| 2022-08-03 | 309.00 | 327.50 | 306.50 | 308.50 | 308.50 | 34,613 |
| 2022-08-02 | 307.00 | 309.50 | 297.50 | 297.50 | 297.50 | 34,358 |
| 2022-08-01 | 308.00 | 310.00 | 302.56 | 309.50 | 309.50 | 45,034 |
| 2022-07-29 | 281.00 | 309.25 | 271.50 | 301.50 | 301.50 | 79,767 |
| 2022-07-28 | 265.00 | 277.50 | 259.50 | 274.00 | 274.00 | 1,902,787 |
| 2022-07-27 | 265.00 | 271.00 | 259.58 | 262.50 | 262.50 | 12,254 |
| 2022-07-26 | 262.50 | 269.30 | 257.00 | 263.00 | 263.00 | 98,694 |
| 2022-07-25 | 265.00 | 273.00 | 260.75 | 266.00 | 266.00 | 20,954 |
| 2022-07-22 | 267.00 | 271.50 | 263.75 | 266.00 | 266.00 | 53,744 |
| 2022-07-21 | 261.00 | 270.50 | 261.00 | 265.00 | 265.00 | 58,377 |
| 2022-07-20 | 267.50 | 269.00 | 259.00 | 265.00 | 265.00 | 37,963 |
| 2022-07-19 | 266.50 | 268.00 | 260.50 | 260.50 | 260.50 | 26,834 |
| 2022-07-18 | 266.50 | 273.75 | 262.60 | 265.50 | 265.50 | 50,971 |
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.