James Fisher and Sons PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 269.50 | 279.50 | 265.86 | 270.00 | 270.00 | 27,753 |
| 2022-07-14 | 276.50 | 279.20 | 271.43 | 273.00 | 273.00 | 39,395 |
| 2022-07-13 | 274.00 | 281.00 | 273.50 | 280.00 | 280.00 | 20,156 |
| 2022-07-12 | 279.00 | 283.50 | 267.00 | 274.50 | 274.50 | 74,499 |
| 2022-07-11 | 279.00 | 283.76 | 267.00 | 272.00 | 272.00 | 35,132 |
| 2022-07-08 | 286.50 | 289.58 | 276.00 | 276.00 | 276.00 | 13,340 |
| 2022-07-07 | 277.00 | 288.50 | 266.95 | 281.50 | 281.50 | 584,572 |
| 2022-07-06 | 292.00 | 294.68 | 277.75 | 280.00 | 280.00 | 31,699 |
| 2022-07-05 | 295.50 | 299.50 | 283.48 | 294.00 | 294.00 | 47,461 |
| 2022-07-04 | 300.00 | 300.50 | 290.50 | 290.50 | 290.50 | 10,791 |
| 2022-07-01 | 289.50 | 305.00 | 286.50 | 301.50 | 301.50 | 101,722 |
| 2022-06-30 | 315.50 | 315.91 | 291.00 | 291.00 | 291.00 | 58,658 |
| 2022-06-29 | 300.50 | 320.50 | 296.31 | 320.50 | 320.50 | 43,923 |
| 2022-06-28 | 307.00 | 312.25 | 297.50 | 300.00 | 300.00 | 49,084 |
| 2022-06-27 | 300.50 | 320.50 | 295.50 | 315.00 | 315.00 | 26,616 |
| 2022-06-24 | 303.50 | 310.00 | 300.50 | 303.50 | 303.50 | 96,190 |
| 2022-06-23 | 302.50 | 321.50 | 302.50 | 302.50 | 302.50 | 39,242 |
| 2022-06-22 | 299.50 | 316.50 | 292.19 | 300.00 | 300.00 | 4,792,569 |
| 2022-06-21 | 299.00 | 301.88 | 294.00 | 295.00 | 295.00 | 40,746 |
| 2022-06-20 | 311.50 | 317.50 | 296.50 | 296.50 | 296.50 | 43,433 |
| 2022-06-17 | 311.00 | 338.00 | 309.00 | 316.00 | 316.00 | 23,269 |
| 2022-06-16 | 329.00 | 338.89 | 310.00 | 313.00 | 313.00 | 94,322 |
| 2022-06-15 | 327.50 | 342.50 | 324.00 | 330.00 | 330.00 | 34,229 |
| 2022-06-14 | 350.50 | 356.00 | 326.00 | 334.50 | 334.50 | 46,617 |
| 2022-06-13 | 360.00 | 365.24 | 350.50 | 356.00 | 356.00 | 250,990 |
| 2022-06-10 | 378.00 | 381.90 | 360.00 | 360.00 | 360.00 | 19,790 |
| 2022-06-09 | 374.50 | 386.60 | 373.50 | 373.50 | 373.50 | 12,106 |
| 2022-06-08 | 387.50 | 390.50 | 377.50 | 385.00 | 385.00 | 26,930 |
| 2022-06-07 | 386.50 | 387.50 | 367.50 | 387.50 | 387.50 | 29,277 |
| 2022-06-06 | 372.00 | 380.50 | 360.00 | 380.50 | 380.50 | 40,419 |
| 2022-06-01 | 361.50 | 370.50 | 360.00 | 363.00 | 363.00 | 13,587 |
| 2022-05-31 | 360.50 | 367.40 | 360.00 | 363.50 | 363.50 | 40,807 |
| 2022-05-30 | 377.00 | 378.00 | 363.00 | 363.50 | 363.50 | 755,800 |
| 2022-05-27 | 370.00 | 381.88 | 367.50 | 378.00 | 378.00 | 20,333 |
| 2022-05-26 | 364.00 | 377.00 | 364.00 | 377.00 | 377.00 | 5,508 |
| 2022-05-25 | 369.50 | 379.92 | 360.00 | 369.50 | 369.50 | 43,632 |
| 2022-05-24 | 376.00 | 387.00 | 367.50 | 367.50 | 367.50 | 20,234 |
| 2022-05-23 | 391.00 | 400.30 | 382.48 | 389.50 | 389.50 | 19,979 |
| 2022-05-20 | 377.00 | 384.00 | 373.43 | 384.00 | 384.00 | 36,856 |
| 2022-05-19 | 378.00 | 384.13 | 368.91 | 370.50 | 370.50 | 25,992 |
| 2022-05-18 | 385.50 | 394.66 | 380.00 | 384.00 | 384.00 | 38,235 |
| 2022-05-17 | 370.50 | 389.24 | 370.50 | 382.50 | 382.50 | 68,108 |
| 2022-05-16 | 374.50 | 384.00 | 366.50 | 369.00 | 369.00 | 84,802 |
| 2022-05-13 | 378.00 | 382.50 | 378.00 | 378.00 | 378.00 | 5,659 |
| 2022-05-12 | 375.50 | 387.00 | 374.00 | 382.00 | 382.00 | 47,846 |
| 2022-05-11 | 383.50 | 388.00 | 378.00 | 378.50 | 378.50 | 34,211 |
| 2022-05-10 | 374.00 | 385.50 | 369.00 | 373.00 | 373.00 | 19,304 |
| 2022-05-09 | 380.00 | 392.00 | 367.50 | 370.00 | 370.00 | 31,312 |
| 2022-05-06 | 381.50 | 389.50 | 379.00 | 383.00 | 383.00 | 56,092 |
| 2022-05-05 | 380.50 | 397.50 | 380.50 | 394.00 | 394.00 | 41,603 |
| 2022-05-04 | 383.50 | 392.50 | 380.50 | 388.50 | 388.50 | 25,189 |
| 2022-05-03 | 392.00 | 400.00 | 383.00 | 393.50 | 393.50 | 39,321 |
| 2022-04-29 | 390.50 | 404.30 | 383.00 | 393.50 | 393.50 | 320,413 |
| 2022-04-28 | 391.50 | 401.50 | 384.38 | 387.00 | 387.00 | 42,716 |
| 2022-04-27 | 383.50 | 395.00 | 380.00 | 380.00 | 380.00 | 22,210 |
| 2022-04-26 | 374.00 | 382.50 | 369.50 | 382.50 | 382.50 | 110,757 |
| 2022-04-25 | 371.00 | 389.50 | 371.00 | 380.00 | 380.00 | 31,903 |
| 2022-04-22 | 388.00 | 388.00 | 374.29 | 383.00 | 383.00 | 60,828 |
| 2022-04-21 | 379.00 | 394.46 | 373.50 | 380.00 | 380.00 | 140,947 |
| 2022-04-20 | 368.00 | 378.68 | 368.00 | 375.00 | 375.00 | 56,649 |
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.