James Fisher and Sons PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 520.00 | 527.00 | 465.50 | 470.00 | 470.00 | 371,172 |
| 2021-10-25 | 649.00 | 654.00 | 500.00 | 506.00 | 506.00 | 915,310 |
| 2021-10-22 | 798.00 | 798.00 | 772.00 | 784.00 | 784.00 | 11,881 |
| 2021-10-21 | 778.00 | 819.00 | 767.00 | 800.00 | 800.00 | 34,357 |
| 2021-10-20 | 778.00 | 785.00 | 761.00 | 785.00 | 785.00 | 29,428 |
| 2021-10-19 | 767.00 | 798.00 | 755.50 | 778.00 | 778.00 | 17,732 |
| 2021-10-18 | 760.00 | 799.00 | 736.00 | 768.00 | 768.00 | 38,011 |
| 2021-10-15 | 782.00 | 793.99 | 763.00 | 763.00 | 763.00 | 21,379 |
| 2021-10-14 | 779.00 | 806.24 | 768.06 | 774.00 | 774.00 | 13,239 |
← NewerPage 22 of 22 · 1,269 trading days
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.