James Fisher and Sons PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 402.00 | 405.00 | 397.00 | 400.00 | 400.00 | 59,762 |
| 2025-11-07 | 400.00 | 408.00 | 397.00 | 400.00 | 400.00 | 27,254 |
| 2025-11-06 | 400.00 | 400.00 | 397.00 | 400.00 | 400.00 | 22,770 |
| 2025-11-05 | 400.00 | 408.00 | 397.00 | 400.00 | 400.00 | 13,261 |
| 2025-11-04 | 405.00 | 406.00 | 398.00 | 400.00 | 400.00 | 15,522 |
| 2025-11-03 | 400.00 | 407.00 | 398.00 | 400.00 | 400.00 | 20,897 |
| 2025-10-31 | 400.00 | 406.00 | 395.00 | 398.00 | 398.00 | 35,021 |
| 2025-10-30 | 400.00 | 400.00 | 395.00 | 399.00 | 399.00 | 58,299 |
| 2025-10-29 | 393.00 | 400.00 | 393.00 | 398.00 | 398.00 | 5,317 |
| 2025-10-28 | 396.00 | 400.00 | 389.50 | 396.00 | 396.00 | 31,707 |
| 2025-10-27 | 386.00 | 400.00 | 384.00 | 395.00 | 395.00 | 50,997 |
| 2025-10-24 | 388.00 | 397.00 | 384.00 | 386.00 | 386.00 | 19,293 |
| 2025-10-23 | 389.00 | 396.00 | 388.30 | 389.00 | 389.00 | 13,092 |
| 2025-10-22 | 389.00 | 399.00 | 385.00 | 390.00 | 390.00 | 63,317 |
| 2025-10-21 | 379.00 | 390.00 | 372.00 | 388.00 | 388.00 | 19,410 |
| 2025-10-20 | 375.00 | 387.00 | 372.00 | 372.00 | 372.00 | 22,069 |
| 2025-10-17 | 383.00 | 390.00 | 375.00 | 375.00 | 375.00 | 40,026 |
| 2025-10-16 | 390.00 | 397.00 | 384.00 | 384.00 | 384.00 | 35,527 |
| 2025-10-15 | 395.00 | 395.00 | 387.00 | 387.00 | 387.00 | 10,202 |
| 2025-10-14 | 400.00 | 402.00 | 390.00 | 390.00 | 390.00 | 44,916 |
| 2025-10-13 | 391.00 | 403.00 | 389.00 | 403.00 | 403.00 | 55,538 |
| 2025-10-10 | 383.00 | 393.00 | 383.00 | 393.00 | 393.00 | 54,043 |
| 2025-10-09 | 371.00 | 387.00 | 370.65 | 387.00 | 387.00 | 57,006 |
| 2025-10-08 | 370.00 | 375.25 | 370.00 | 372.00 | 372.00 | 23,374 |
| 2025-10-07 | 370.00 | 372.00 | 363.00 | 372.00 | 372.00 | 13,538 |
| 2025-10-06 | 369.00 | 370.84 | 361.00 | 368.00 | 368.00 | 27,412 |
| 2025-10-03 | 368.00 | 370.00 | 363.00 | 363.00 | 363.00 | 22,241 |
| 2025-10-02 | 362.00 | 367.00 | 361.11 | 364.00 | 364.00 | 14,156 |
| 2025-10-01 | 360.00 | 361.00 | 354.00 | 360.00 | 360.00 | 24,152 |
| 2025-09-30 | 357.00 | 363.00 | 351.00 | 359.00 | 359.00 | 154,136 |
| 2025-09-29 | 362.00 | 370.00 | 351.00 | 351.00 | 351.00 | 38,169 |
| 2025-09-26 | 370.00 | 370.00 | 362.00 | 367.00 | 367.00 | 38,409 |
| 2025-09-25 | 362.00 | 370.00 | 361.29 | 370.00 | 370.00 | 11,397 |
| 2025-09-24 | 368.00 | 368.00 | 362.00 | 366.00 | 366.00 | 70,485 |
| 2025-09-23 | 369.00 | 370.00 | 363.00 | 368.00 | 368.00 | 8,861 |
| 2025-09-22 | 370.00 | 370.00 | 360.00 | 367.00 | 367.00 | 27,199 |
| 2025-09-19 | 359.00 | 370.00 | 351.00 | 364.00 | 364.00 | 62,816 |
| 2025-09-18 | 352.00 | 359.00 | 352.00 | 357.00 | 357.00 | 9,229 |
| 2025-09-17 | 350.00 | 355.00 | 346.00 | 355.00 | 355.00 | 13,790 |
| 2025-09-16 | 344.00 | 350.00 | 344.00 | 350.00 | 350.00 | 25,048 |
| 2025-09-15 | 350.00 | 352.94 | 344.00 | 350.00 | 350.00 | 85,956 |
| 2025-09-12 | 347.00 | 357.85 | 347.00 | 348.00 | 348.00 | 44,997 |
| 2025-09-11 | 350.00 | 356.00 | 347.00 | 347.00 | 347.00 | 70,643 |
| 2025-09-10 | 331.00 | 362.00 | 326.00 | 349.00 | 349.00 | 206,266 |
| 2025-09-09 | 330.00 | 330.67 | 325.00 | 326.00 | 326.00 | 164,771 |
| 2025-09-08 | 334.00 | 339.00 | 330.00 | 330.00 | 330.00 | 48,651 |
| 2025-09-05 | 336.00 | 338.50 | 331.00 | 331.00 | 331.00 | 13,995 |
| 2025-09-04 | 332.00 | 338.00 | 330.00 | 336.00 | 336.00 | 4,300 |
| 2025-09-03 | 330.00 | 338.00 | 330.00 | 330.00 | 330.00 | 3,442 |
| 2025-09-02 | 333.00 | 340.00 | 330.00 | 330.00 | 330.00 | 9,538 |
| 2025-09-01 | 333.00 | 341.00 | 333.00 | 333.00 | 333.00 | 10,572 |
| 2025-08-29 | 340.00 | 341.00 | 334.00 | 334.00 | 334.00 | 29,228 |
| 2025-08-28 | 335.00 | 341.00 | 335.00 | 341.00 | 341.00 | 23,549 |
| 2025-08-27 | 335.00 | 340.65 | 330.00 | 338.00 | 338.00 | 126,475 |
| 2025-08-26 | 329.00 | 335.00 | 326.00 | 334.00 | 334.00 | 3,520 |
| 2025-08-22 | 336.00 | 336.00 | 330.00 | 330.00 | 330.00 | 10,016 |
| 2025-08-21 | 333.00 | 336.00 | 332.50 | 334.00 | 334.00 | 8,931 |
| 2025-08-20 | 333.00 | 337.00 | 329.60 | 337.00 | 337.00 | 11,213 |
| 2025-08-19 | 326.00 | 334.00 | 324.00 | 334.00 | 334.00 | 64,106 |
| 2025-08-18 | 329.00 | 335.00 | 320.00 | 326.00 | 326.00 | 60,956 |
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.