James Fisher and Sons PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 432.00 | 447.00 | 432.00 | 447.00 | 447.00 | 37,700 |
| 2026-02-04 | 450.00 | 450.00 | 430.00 | 431.00 | 431.00 | 43,105 |
| 2026-02-03 | 446.00 | 450.00 | 436.00 | 450.00 | 450.00 | 32,356 |
| 2026-02-02 | 440.00 | 447.08 | 436.00 | 444.00 | 444.00 | 66,826 |
| 2026-01-30 | 435.00 | 448.00 | 425.00 | 448.00 | 448.00 | 85,413 |
| 2026-01-29 | 399.00 | 439.00 | 396.00 | 439.00 | 439.00 | 189,485 |
| 2026-01-28 | 392.00 | 392.00 | 386.92 | 388.50 | 388.50 | 97,345 |
| 2026-01-27 | 385.00 | 391.00 | 379.00 | 391.00 | 391.00 | 29,282 |
| 2026-01-26 | 380.00 | 385.00 | 376.00 | 381.00 | 381.00 | 40,855 |
| 2026-01-23 | 369.00 | 383.00 | 359.00 | 383.00 | 383.00 | 174,633 |
| 2026-01-22 | 359.00 | 370.00 | 358.00 | 368.00 | 368.00 | 19,358 |
| 2026-01-21 | 375.00 | 375.00 | 359.00 | 361.00 | 361.00 | 22,917 |
| 2026-01-20 | 370.00 | 377.00 | 361.50 | 377.00 | 377.00 | 33,233 |
| 2026-01-19 | 370.00 | 374.00 | 363.62 | 374.00 | 374.00 | 26,132 |
| 2026-01-16 | 379.00 | 380.00 | 371.18 | 372.00 | 372.00 | 40,733 |
| 2026-01-15 | 382.00 | 382.17 | 373.00 | 379.00 | 379.00 | 9,649 |
| 2026-01-14 | 377.00 | 388.00 | 368.00 | 388.00 | 388.00 | 38,925 |
| 2026-01-13 | 374.00 | 377.00 | 364.00 | 375.00 | 375.00 | 29,600 |
| 2026-01-12 | 375.00 | 376.00 | 364.38 | 375.00 | 375.00 | 56,053 |
| 2026-01-09 | 365.00 | 374.00 | 364.00 | 374.00 | 374.00 | 53,167 |
| 2026-01-08 | 373.00 | 373.00 | 364.00 | 372.00 | 372.00 | 11,465 |
| 2026-01-07 | 372.00 | 373.00 | 364.00 | 372.00 | 372.00 | 17,481 |
| 2026-01-06 | 372.00 | 373.00 | 364.00 | 373.00 | 373.00 | 8,342 |
| 2026-01-05 | 364.00 | 374.00 | 364.00 | 368.00 | 368.00 | 39,971 |
| 2026-01-02 | 375.00 | 375.00 | 361.00 | 368.00 | 368.00 | 7,119 |
| 2025-12-31 | 375.00 | 375.00 | 359.00 | 375.00 | 375.00 | 3,431 |
| 2025-12-30 | 374.00 | 375.00 | 362.00 | 375.00 | 375.00 | 19,412 |
| 2025-12-29 | 360.00 | 375.00 | 360.00 | 375.00 | 375.00 | 6,690 |
| 2025-12-24 | 370.00 | 385.00 | 360.69 | 370.00 | 370.00 | 40,579 |
| 2025-12-23 | 377.00 | 389.00 | 370.00 | 370.00 | 370.00 | 20,383 |
| 2025-12-22 | 389.00 | 390.00 | 377.00 | 381.00 | 381.00 | 9,806 |
| 2025-12-19 | 382.00 | 391.00 | 375.00 | 375.00 | 375.00 | 18,949 |
| 2025-12-18 | 388.00 | 391.00 | 382.00 | 386.00 | 386.00 | 1,849 |
| 2025-12-17 | 391.00 | 392.00 | 380.00 | 383.00 | 383.00 | 13,944 |
| 2025-12-16 | 384.00 | 392.00 | 381.35 | 384.00 | 384.00 | 8,590 |
| 2025-12-15 | 387.00 | 398.00 | 383.00 | 392.00 | 392.00 | 25,323 |
| 2025-12-12 | 397.00 | 397.00 | 385.34 | 395.00 | 395.00 | 12,911 |
| 2025-12-11 | 395.00 | 397.00 | 384.66 | 395.00 | 395.00 | 54,778 |
| 2025-12-10 | 386.00 | 396.00 | 386.00 | 396.00 | 396.00 | 10,384 |
| 2025-12-09 | 394.00 | 395.00 | 383.00 | 392.00 | 392.00 | 8,315 |
| 2025-12-08 | 394.00 | 394.00 | 385.00 | 388.00 | 388.00 | 8,751 |
| 2025-12-05 | 393.00 | 394.00 | 384.00 | 392.00 | 392.00 | 4,504 |
| 2025-12-04 | 392.00 | 393.00 | 386.12 | 390.00 | 390.00 | 11,598 |
| 2025-12-03 | 393.00 | 393.00 | 385.00 | 390.00 | 390.00 | 13,853 |
| 2025-12-02 | 394.00 | 395.00 | 388.00 | 391.00 | 391.00 | 133,714 |
| 2025-12-01 | 394.00 | 395.00 | 380.00 | 395.00 | 395.00 | 14,645 |
| 2025-11-28 | 389.00 | 392.00 | 378.00 | 390.00 | 390.00 | 9,989 |
| 2025-11-27 | 385.00 | 387.00 | 375.00 | 387.00 | 387.00 | 8,780 |
| 2025-11-26 | 385.00 | 385.00 | 375.00 | 380.00 | 380.00 | 6,973 |
| 2025-11-25 | 382.00 | 385.00 | 374.40 | 375.00 | 375.00 | 22,670 |
| 2025-11-24 | 385.00 | 385.00 | 381.00 | 383.00 | 383.00 | 8,769 |
| 2025-11-21 | 387.00 | 391.00 | 375.44 | 376.00 | 376.00 | 35,244 |
| 2025-11-20 | 382.00 | 393.00 | 372.00 | 393.00 | 393.00 | 47,987 |
| 2025-11-19 | 381.00 | 382.00 | 369.00 | 375.00 | 375.00 | 11,771 |
| 2025-11-18 | 377.00 | 377.00 | 370.00 | 375.00 | 375.00 | 6,088 |
| 2025-11-17 | 381.00 | 382.15 | 372.00 | 372.00 | 372.00 | 9,337 |
| 2025-11-14 | 377.00 | 384.00 | 371.00 | 377.00 | 377.00 | 4,333 |
| 2025-11-13 | 381.00 | 384.00 | 373.00 | 373.00 | 373.00 | 52,841 |
| 2025-11-12 | 382.00 | 385.00 | 372.00 | 385.00 | 385.00 | 21,323 |
| 2025-11-11 | 398.00 | 406.00 | 368.00 | 380.00 | 380.00 | 128,140 |
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.