James Fisher and Sons PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 410.50 | 415.50 | 410.00 | 410.00 | 410.00 | 118,735 |
| 2022-01-20 | 410.00 | 423.31 | 410.00 | 420.00 | 420.00 | 61,626 |
| 2022-01-19 | 419.50 | 422.65 | 410.00 | 410.00 | 410.00 | 55,283 |
| 2022-01-18 | 441.50 | 450.50 | 417.00 | 418.00 | 418.00 | 100,284 |
| 2022-01-17 | 432.00 | 452.00 | 420.50 | 447.00 | 447.00 | 99,989 |
| 2022-01-14 | 437.50 | 446.63 | 420.66 | 421.50 | 421.50 | 56,633 |
| 2022-01-13 | 430.00 | 447.38 | 425.00 | 443.00 | 443.00 | 122,062 |
| 2022-01-12 | 420.00 | 425.65 | 400.50 | 424.50 | 424.50 | 74,735 |
| 2022-01-11 | 420.50 | 429.50 | 411.00 | 418.50 | 418.50 | 65,173 |
| 2022-01-10 | 430.00 | 449.50 | 403.50 | 414.00 | 414.00 | 110,152 |
| 2022-01-07 | 431.50 | 447.50 | 420.50 | 438.50 | 438.50 | 264,707 |
| 2022-01-06 | 400.00 | 432.77 | 390.50 | 422.50 | 422.50 | 230,507 |
| 2022-01-05 | 409.50 | 417.91 | 386.00 | 392.50 | 392.50 | 117,912 |
| 2022-01-04 | 377.00 | 420.42 | 369.71 | 405.50 | 405.50 | 244,523 |
| 2021-12-31 | 369.50 | 377.71 | 357.00 | 369.50 | 369.50 | 65,182 |
| 2021-12-30 | 400.00 | 400.00 | 354.50 | 363.50 | 363.50 | 302,625 |
| 2021-12-29 | 309.50 | 406.50 | 300.00 | 396.00 | 396.00 | 465,365 |
| 2021-12-24 | 310.00 | 310.00 | 300.00 | 304.50 | 304.50 | 72,813 |
| 2021-12-23 | 304.50 | 310.00 | 300.90 | 308.00 | 308.00 | 138,309 |
| 2021-12-22 | 301.00 | 304.00 | 296.21 | 300.50 | 300.50 | 128,039 |
| 2021-12-21 | 286.00 | 304.50 | 284.00 | 302.00 | 302.00 | 150,254 |
| 2021-12-20 | 290.00 | 294.63 | 280.00 | 289.50 | 289.50 | 67,286 |
| 2021-12-17 | 290.00 | 299.50 | 282.50 | 292.00 | 292.00 | 135,929 |
| 2021-12-16 | 296.00 | 303.00 | 285.00 | 289.50 | 289.50 | 193,222 |
| 2021-12-15 | 310.00 | 310.00 | 293.00 | 296.00 | 296.00 | 109,598 |
| 2021-12-14 | 310.00 | 313.00 | 299.20 | 303.50 | 303.50 | 386,291 |
| 2021-12-13 | 320.00 | 324.75 | 307.00 | 310.50 | 310.50 | 78,096 |
| 2021-12-10 | 330.50 | 338.50 | 320.00 | 323.50 | 323.50 | 33,334 |
| 2021-12-09 | 331.50 | 336.00 | 328.64 | 330.00 | 330.00 | 49,608 |
| 2021-12-08 | 327.50 | 338.50 | 327.50 | 338.00 | 338.00 | 43,507 |
| 2021-12-07 | 315.50 | 338.88 | 315.00 | 336.00 | 336.00 | 132,749 |
| 2021-12-06 | 318.00 | 320.00 | 311.50 | 317.50 | 317.50 | 49,387 |
| 2021-12-03 | 334.50 | 334.50 | 311.50 | 318.00 | 318.00 | 65,219 |
| 2021-12-02 | 326.50 | 338.50 | 320.00 | 326.50 | 326.50 | 59,598 |
| 2021-12-01 | 330.00 | 335.00 | 320.50 | 330.00 | 330.00 | 373,153 |
| 2021-11-30 | 343.50 | 354.50 | 318.00 | 318.00 | 318.00 | 304,495 |
| 2021-11-29 | 355.00 | 359.50 | 338.80 | 343.50 | 343.50 | 95,962 |
| 2021-11-26 | 365.00 | 369.50 | 346.41 | 349.50 | 349.50 | 109,403 |
| 2021-11-25 | 376.00 | 380.00 | 367.45 | 370.00 | 370.00 | 49,047 |
| 2021-11-24 | 385.00 | 385.00 | 370.00 | 370.00 | 370.00 | 47,448 |
| 2021-11-23 | 376.00 | 385.00 | 360.50 | 376.50 | 376.50 | 115,962 |
| 2021-11-22 | 393.00 | 396.00 | 364.90 | 370.00 | 370.00 | 160,145 |
| 2021-11-19 | 395.00 | 405.00 | 385.00 | 388.50 | 388.50 | 66,563 |
| 2021-11-18 | 400.00 | 410.00 | 391.50 | 396.50 | 396.50 | 66,523 |
| 2021-11-17 | 395.00 | 413.50 | 395.00 | 403.50 | 403.50 | 51,920 |
| 2021-11-16 | 400.00 | 419.00 | 398.00 | 400.00 | 400.00 | 193,233 |
| 2021-11-15 | 403.50 | 414.00 | 389.00 | 408.00 | 408.00 | 308,600 |
| 2021-11-12 | 400.50 | 409.50 | 386.00 | 394.50 | 394.50 | 288,472 |
| 2021-11-11 | 400.00 | 406.00 | 393.34 | 399.00 | 399.00 | 123,278 |
| 2021-11-10 | 399.50 | 420.00 | 395.37 | 403.50 | 403.50 | 178,254 |
| 2021-11-09 | 410.00 | 414.00 | 391.33 | 396.00 | 396.00 | 153,925 |
| 2021-11-08 | 420.50 | 430.50 | 410.00 | 410.50 | 410.50 | 122,994 |
| 2021-11-05 | 421.00 | 429.50 | 411.00 | 420.00 | 420.00 | 185,950 |
| 2021-11-04 | 426.00 | 434.50 | 415.00 | 420.00 | 420.00 | 78,297 |
| 2021-11-03 | 426.50 | 434.50 | 419.28 | 423.00 | 423.00 | 217,446 |
| 2021-11-02 | 427.50 | 434.00 | 409.00 | 424.00 | 424.00 | 331,861 |
| 2021-11-01 | 410.00 | 428.00 | 404.08 | 413.00 | 413.00 | 159,117 |
| 2021-10-29 | 400.00 | 431.50 | 400.00 | 410.00 | 410.00 | 488,251 |
| 2021-10-28 | 424.00 | 435.50 | 382.00 | 396.00 | 396.00 | 399,752 |
| 2021-10-27 | 460.00 | 477.00 | 415.00 | 420.50 | 420.50 | 458,824 |
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.