James Fisher and Sons PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 386.00 | 400.53 | 368.50 | 375.00 | 375.00 | 342,074 |
| 2022-04-14 | 384.00 | 396.00 | 371.00 | 385.50 | 385.50 | 28,604 |
| 2022-04-13 | 364.50 | 382.24 | 364.50 | 376.50 | 376.50 | 213,030 |
| 2022-04-12 | 368.50 | 372.50 | 357.00 | 370.00 | 370.00 | 63,476 |
| 2022-04-11 | 351.00 | 376.50 | 338.50 | 371.50 | 371.50 | 87,805 |
| 2022-04-08 | 346.50 | 351.00 | 342.10 | 348.00 | 348.00 | 53,993 |
| 2022-04-07 | 340.00 | 348.00 | 337.00 | 345.50 | 345.50 | 80,986 |
| 2022-04-06 | 340.00 | 349.50 | 330.50 | 340.50 | 340.50 | 128,811 |
| 2022-04-05 | 343.00 | 350.00 | 336.50 | 346.00 | 346.00 | 60,700 |
| 2022-04-04 | 353.00 | 360.00 | 339.84 | 349.00 | 349.00 | 84,578 |
| 2022-04-01 | 336.50 | 352.00 | 333.50 | 349.00 | 349.00 | 308,113 |
| 2022-03-31 | 370.00 | 381.00 | 337.50 | 346.00 | 346.00 | 906,949 |
| 2022-03-30 | 368.00 | 369.50 | 353.34 | 360.00 | 360.00 | 73,669 |
| 2022-03-29 | 368.00 | 378.93 | 355.50 | 367.00 | 367.00 | 132,221 |
| 2022-03-28 | 342.00 | 368.00 | 342.00 | 368.00 | 368.00 | 85,084 |
| 2022-03-25 | 367.00 | 370.00 | 340.00 | 343.00 | 343.00 | 171,602 |
| 2022-03-24 | 368.00 | 375.50 | 357.28 | 370.00 | 370.00 | 70,790 |
| 2022-03-23 | 360.00 | 370.50 | 353.50 | 370.50 | 370.50 | 316,637 |
| 2022-03-22 | 359.50 | 363.00 | 346.50 | 358.00 | 358.00 | 119,207 |
| 2022-03-21 | 360.00 | 360.00 | 338.02 | 350.00 | 350.00 | 377,867 |
| 2022-03-18 | 373.00 | 373.00 | 355.37 | 360.00 | 360.00 | 601,801 |
| 2022-03-17 | 361.50 | 365.07 | 352.51 | 363.50 | 363.50 | 219,224 |
| 2022-03-16 | 363.50 | 368.50 | 349.00 | 355.00 | 355.00 | 132,783 |
| 2022-03-15 | 365.00 | 371.00 | 350.00 | 360.00 | 360.00 | 215,058 |
| 2022-03-14 | 362.50 | 367.50 | 349.00 | 365.00 | 365.00 | 353,605 |
| 2022-03-11 | 370.00 | 377.00 | 344.50 | 355.00 | 355.00 | 528,900 |
| 2022-03-10 | 439.00 | 439.00 | 363.28 | 370.50 | 370.50 | 1,012,336 |
| 2022-03-09 | 521.00 | 533.00 | 470.00 | 499.00 | 499.00 | 123,201 |
| 2022-03-08 | 467.00 | 514.00 | 467.00 | 510.00 | 510.00 | 264,541 |
| 2022-03-07 | 432.00 | 488.00 | 426.00 | 473.00 | 473.00 | 310,839 |
| 2022-03-04 | 435.00 | 448.00 | 417.00 | 436.00 | 436.00 | 81,399 |
| 2022-03-03 | 422.50 | 438.00 | 419.00 | 430.50 | 430.50 | 80,092 |
| 2022-03-02 | 396.00 | 430.00 | 393.00 | 424.00 | 424.00 | 72,758 |
| 2022-03-01 | 410.50 | 421.66 | 391.00 | 402.50 | 402.50 | 39,872 |
| 2022-02-28 | 400.00 | 410.15 | 394.00 | 397.00 | 397.00 | 31,613 |
| 2022-02-25 | 416.00 | 424.50 | 400.00 | 400.00 | 400.00 | 12,431 |
| 2022-02-24 | 410.50 | 427.00 | 389.72 | 410.50 | 410.50 | 74,510 |
| 2022-02-23 | 423.00 | 427.65 | 413.50 | 417.50 | 417.50 | 17,893 |
| 2022-02-22 | 412.50 | 428.53 | 405.00 | 423.00 | 423.00 | 66,272 |
| 2022-02-21 | 418.00 | 426.00 | 411.62 | 412.00 | 412.00 | 54,200 |
| 2022-02-18 | 410.50 | 431.00 | 407.00 | 431.00 | 431.00 | 41,241 |
| 2022-02-17 | 428.50 | 429.70 | 410.00 | 419.50 | 419.50 | 57,785 |
| 2022-02-16 | 404.50 | 420.00 | 404.50 | 420.00 | 420.00 | 42,137 |
| 2022-02-15 | 405.00 | 413.60 | 398.97 | 411.50 | 411.50 | 23,708 |
| 2022-02-14 | 404.00 | 414.50 | 384.00 | 410.00 | 410.00 | 46,216 |
| 2022-02-11 | 424.00 | 424.00 | 399.51 | 404.00 | 404.00 | 67,316 |
| 2022-02-10 | 418.50 | 432.50 | 409.50 | 409.50 | 409.50 | 30,594 |
| 2022-02-09 | 408.00 | 423.50 | 399.00 | 419.50 | 419.50 | 71,181 |
| 2022-02-08 | 402.50 | 411.50 | 391.68 | 398.00 | 398.00 | 34,306 |
| 2022-02-07 | 384.50 | 402.00 | 379.90 | 402.00 | 402.00 | 32,279 |
| 2022-02-04 | 395.00 | 398.25 | 378.00 | 385.00 | 385.00 | 46,896 |
| 2022-02-03 | 387.50 | 396.50 | 377.00 | 390.50 | 390.50 | 75,355 |
| 2022-02-02 | 393.00 | 401.05 | 384.00 | 386.50 | 386.50 | 28,792 |
| 2022-02-01 | 390.50 | 399.17 | 384.00 | 391.50 | 391.50 | 44,353 |
| 2022-01-31 | 392.50 | 403.00 | 382.38 | 383.50 | 383.50 | 39,862 |
| 2022-01-28 | 389.50 | 409.50 | 383.50 | 388.50 | 388.50 | 50,521 |
| 2022-01-27 | 404.00 | 404.00 | 391.50 | 396.00 | 396.00 | 29,529 |
| 2022-01-26 | 398.00 | 410.00 | 394.17 | 396.00 | 396.00 | 56,642 |
| 2022-01-25 | 380.00 | 397.50 | 380.00 | 394.50 | 394.50 | 49,612 |
| 2022-01-24 | 410.50 | 412.50 | 377.00 | 378.50 | 378.50 | 128,637 |
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.