James Fisher and Sons PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 336.00 | 336.00 | 326.00 | 328.00 | 328.00 | 33,212 |
| 2025-08-14 | 340.00 | 345.00 | 324.00 | 332.00 | 332.00 | 25,309 |
| 2025-08-13 | 340.00 | 349.00 | 340.00 | 345.00 | 345.00 | 16,019 |
| 2025-08-12 | 347.00 | 350.00 | 340.00 | 340.00 | 340.00 | 18,973 |
| 2025-08-11 | 353.00 | 359.00 | 342.84 | 344.00 | 344.00 | 52,536 |
| 2025-08-08 | 358.00 | 358.00 | 352.00 | 352.00 | 352.00 | 4,746 |
| 2025-08-07 | 362.00 | 367.00 | 355.00 | 355.00 | 355.00 | 77,288 |
| 2025-08-06 | 362.00 | 367.00 | 360.00 | 360.00 | 360.00 | 13,015 |
| 2025-08-05 | 373.00 | 373.00 | 362.00 | 362.00 | 362.00 | 14,605 |
| 2025-08-04 | 364.00 | 372.00 | 363.00 | 368.00 | 368.00 | 13,645 |
| 2025-08-01 | 372.00 | 372.00 | 365.00 | 365.00 | 365.00 | 5,543 |
| 2025-07-31 | 363.00 | 372.00 | 363.00 | 371.00 | 371.00 | 16,817 |
| 2025-07-30 | 367.00 | 370.00 | 363.26 | 365.00 | 365.00 | 551,496 |
| 2025-07-29 | 355.00 | 373.30 | 351.00 | 364.00 | 364.00 | 85,540 |
| 2025-07-28 | 339.00 | 350.00 | 338.00 | 349.00 | 349.00 | 44,413 |
| 2025-07-25 | 347.00 | 348.00 | 339.00 | 343.00 | 343.00 | 1,361 |
| 2025-07-24 | 338.00 | 345.40 | 338.00 | 338.00 | 338.00 | 11,504 |
| 2025-07-23 | 347.00 | 348.00 | 340.00 | 340.00 | 340.00 | 3,780 |
| 2025-07-22 | 344.00 | 344.00 | 339.00 | 344.00 | 344.00 | 2,476 |
| 2025-07-21 | 342.00 | 347.00 | 339.00 | 344.00 | 344.00 | 20,268 |
| 2025-07-18 | 342.00 | 348.00 | 339.00 | 348.00 | 348.00 | 43,603 |
| 2025-07-17 | 340.00 | 347.00 | 337.00 | 344.00 | 344.00 | 42,552 |
| 2025-07-16 | 347.00 | 348.00 | 335.00 | 348.00 | 348.00 | 3,311 |
| 2025-07-15 | 338.00 | 347.00 | 335.00 | 338.00 | 338.00 | 8,734 |
| 2025-07-14 | 335.00 | 343.64 | 335.00 | 338.00 | 338.00 | 10,562 |
| 2025-07-11 | 347.00 | 347.00 | 334.00 | 347.00 | 347.00 | 13,038 |
| 2025-07-10 | 338.00 | 340.00 | 334.00 | 334.00 | 334.00 | 16,847 |
| 2025-07-09 | 349.00 | 358.00 | 326.00 | 338.00 | 338.00 | 50,996 |
| 2025-07-08 | 360.00 | 360.00 | 350.00 | 360.00 | 360.00 | 33,657 |
| 2025-07-07 | 358.00 | 360.00 | 351.00 | 360.00 | 360.00 | 10,157 |
| 2025-07-04 | 352.00 | 358.00 | 349.00 | 352.00 | 352.00 | 5,246 |
| 2025-07-03 | 349.00 | 359.00 | 349.00 | 359.00 | 359.00 | 17,757 |
| 2025-07-02 | 359.00 | 359.00 | 349.00 | 349.00 | 349.00 | 14,735 |
| 2025-07-01 | 351.00 | 359.00 | 350.00 | 351.00 | 351.00 | 11,496 |
| 2025-06-30 | 349.00 | 360.00 | 349.00 | 350.00 | 350.00 | 14,461 |
| 2025-06-27 | 365.00 | 372.00 | 351.00 | 359.00 | 359.00 | 18,544 |
| 2025-06-26 | 362.00 | 376.00 | 362.00 | 362.00 | 362.00 | 9,379 |
| 2025-06-25 | 366.00 | 375.00 | 363.00 | 364.00 | 364.00 | 7,922 |
| 2025-06-24 | 368.00 | 375.00 | 362.00 | 362.00 | 362.00 | 80,230 |
| 2025-06-23 | 342.00 | 370.23 | 340.00 | 364.00 | 364.00 | 120,066 |
| 2025-06-20 | 329.00 | 349.00 | 329.00 | 349.00 | 349.00 | 36,946 |
| 2025-06-19 | 341.00 | 341.00 | 336.00 | 336.00 | 336.00 | 32,377 |
| 2025-06-18 | 341.00 | 342.00 | 335.00 | 342.00 | 342.00 | 10,382 |
| 2025-06-17 | 337.00 | 341.00 | 333.00 | 336.00 | 336.00 | 9,549 |
| 2025-06-16 | 328.00 | 342.00 | 328.00 | 342.00 | 342.00 | 6,676 |
| 2025-06-13 | 329.00 | 338.00 | 328.00 | 338.00 | 338.00 | 15,203 |
| 2025-06-12 | 337.00 | 338.00 | 329.00 | 338.00 | 338.00 | 23,910 |
| 2025-06-11 | 330.00 | 337.00 | 329.00 | 336.00 | 336.00 | 5,364 |
| 2025-06-10 | 335.00 | 337.25 | 328.00 | 334.00 | 334.00 | 11,370 |
| 2025-06-09 | 340.00 | 344.00 | 329.00 | 335.00 | 335.00 | 36,422 |
| 2025-06-06 | 337.00 | 345.00 | 335.00 | 344.00 | 344.00 | 32,427 |
| 2025-06-05 | 320.00 | 340.00 | 314.00 | 339.00 | 339.00 | 107,876 |
| 2025-06-04 | 320.00 | 321.00 | 312.00 | 316.00 | 316.00 | 14,020 |
| 2025-06-03 | 316.00 | 321.00 | 314.00 | 316.00 | 316.00 | 17,734 |
| 2025-06-02 | 321.00 | 321.00 | 316.00 | 316.00 | 316.00 | 11,250 |
| 2025-05-30 | 317.00 | 321.00 | 316.00 | 316.00 | 316.00 | 10,953 |
| 2025-05-29 | 312.00 | 320.00 | 312.00 | 319.00 | 319.00 | 7,689 |
| 2025-05-28 | 316.00 | 320.00 | 312.00 | 316.00 | 316.00 | 7,489 |
| 2025-05-27 | 320.00 | 320.00 | 311.00 | 311.00 | 311.00 | 8,907 |
| 2025-05-23 | 311.00 | 321.00 | 311.00 | 321.00 | 321.00 | 11,349 |
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.