James Fisher and Sons PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 321.00 | 321.00 | 311.00 | 321.00 | 321.00 | 5,085 |
| 2025-05-21 | 310.00 | 321.00 | 310.00 | 310.00 | 310.00 | 2,465 |
| 2025-05-20 | 316.00 | 320.00 | 312.00 | 319.00 | 319.00 | 8,039 |
| 2025-05-19 | 307.00 | 320.00 | 307.00 | 315.00 | 315.00 | 18,187 |
| 2025-05-16 | 314.00 | 319.00 | 309.32 | 319.00 | 319.00 | 21,820 |
| 2025-05-15 | 315.00 | 315.00 | 307.00 | 315.00 | 315.00 | 2,392 |
| 2025-05-14 | 311.00 | 315.00 | 307.00 | 311.00 | 311.00 | 5,159 |
| 2025-05-13 | 307.00 | 314.00 | 307.00 | 314.00 | 314.00 | 17,296 |
| 2025-05-12 | 303.00 | 312.00 | 303.00 | 311.00 | 311.00 | 17,444 |
| 2025-05-09 | 303.00 | 305.66 | 302.00 | 302.00 | 302.00 | 1,222 |
| 2025-05-08 | 311.00 | 312.00 | 302.00 | 312.00 | 312.00 | 27,958 |
| 2025-05-07 | 303.00 | 311.00 | 303.00 | 303.00 | 303.00 | 4,762 |
| 2025-05-06 | 304.00 | 312.00 | 301.00 | 312.00 | 312.00 | 27,767 |
| 2025-05-02 | 301.00 | 304.00 | 298.00 | 300.00 | 300.00 | 9,537 |
| 2025-05-01 | 303.00 | 304.00 | 299.00 | 300.00 | 300.00 | 21,497 |
| 2025-04-30 | 301.00 | 303.00 | 294.00 | 302.00 | 302.00 | 13,442 |
| 2025-04-29 | 300.00 | 301.00 | 294.00 | 294.00 | 294.00 | 25,149 |
| 2025-04-28 | 287.00 | 301.00 | 287.00 | 296.00 | 296.00 | 19,338 |
| 2025-04-25 | 294.00 | 295.00 | 287.00 | 294.00 | 294.00 | 25,662 |
| 2025-04-24 | 287.00 | 293.00 | 287.00 | 293.00 | 293.00 | 3,655 |
| 2025-04-23 | 290.00 | 293.00 | 287.00 | 287.00 | 287.00 | 13,834 |
| 2025-04-22 | 293.00 | 293.00 | 287.00 | 288.00 | 288.00 | 12,772 |
| 2025-04-17 | 289.00 | 293.00 | 287.00 | 287.00 | 287.00 | 12,972 |
| 2025-04-16 | 292.00 | 293.00 | 289.00 | 292.00 | 292.00 | 9,448 |
| 2025-04-15 | 290.00 | 294.00 | 288.50 | 289.00 | 289.00 | 7,908 |
| 2025-04-14 | 292.00 | 292.00 | 287.00 | 292.00 | 292.00 | 7,097 |
| 2025-04-11 | 292.00 | 297.00 | 285.00 | 285.00 | 285.00 | 26,608 |
| 2025-04-10 | 300.00 | 302.00 | 288.00 | 288.00 | 288.00 | 24,807 |
| 2025-04-09 | 298.00 | 302.00 | 292.24 | 295.00 | 295.00 | 16,677 |
| 2025-04-08 | 305.00 | 306.00 | 296.00 | 296.00 | 296.00 | 23,137 |
| 2025-04-07 | 310.00 | 310.00 | 299.00 | 299.00 | 299.00 | 38,323 |
| 2025-04-04 | 306.00 | 312.00 | 306.00 | 310.00 | 310.00 | 68,534 |
| 2025-04-03 | 310.00 | 313.00 | 307.00 | 310.00 | 310.00 | 52,680 |
| 2025-04-02 | 310.00 | 312.00 | 307.00 | 310.00 | 310.00 | 39,491 |
| 2025-04-01 | 308.00 | 312.00 | 306.04 | 308.00 | 308.00 | 64,979 |
| 2025-03-31 | 308.00 | 312.00 | 306.00 | 308.00 | 308.00 | 40,541 |
| 2025-03-28 | 297.00 | 313.00 | 297.00 | 313.00 | 313.00 | 36,936 |
| 2025-03-27 | 308.00 | 308.00 | 302.00 | 305.00 | 305.00 | 22,691 |
| 2025-03-26 | 307.00 | 308.00 | 298.00 | 308.00 | 308.00 | 9,755 |
| 2025-03-25 | 302.00 | 307.00 | 297.00 | 303.00 | 303.00 | 29,297 |
| 2025-03-24 | 300.00 | 310.00 | 296.00 | 303.00 | 303.00 | 112,616 |
| 2025-03-21 | 322.00 | 329.00 | 300.00 | 304.00 | 304.00 | 47,189 |
| 2025-03-20 | 334.00 | 334.00 | 322.00 | 323.00 | 323.00 | 67,427 |
| 2025-03-19 | 325.00 | 329.00 | 324.00 | 328.00 | 328.00 | 16,008 |
| 2025-03-18 | 325.00 | 338.00 | 324.00 | 326.00 | 326.00 | 29,039 |
| 2025-03-17 | 339.00 | 339.00 | 325.00 | 339.00 | 339.00 | 13,298 |
| 2025-03-14 | 337.00 | 337.00 | 325.00 | 337.00 | 337.00 | 11,582 |
| 2025-03-13 | 326.00 | 334.00 | 325.00 | 333.00 | 333.00 | 37,976 |
| 2025-03-12 | 330.00 | 336.00 | 326.25 | 336.00 | 336.00 | 8,341 |
| 2025-03-11 | 330.00 | 339.00 | 327.00 | 327.00 | 327.00 | 10,971 |
| 2025-03-10 | 333.00 | 344.00 | 330.00 | 330.00 | 330.00 | 38,191 |
| 2025-03-07 | 333.00 | 344.00 | 333.00 | 335.00 | 335.00 | 18,659 |
| 2025-03-06 | 337.00 | 344.00 | 333.55 | 337.00 | 337.00 | 29,088 |
| 2025-03-05 | 333.00 | 344.00 | 333.00 | 335.00 | 335.00 | 18,802 |
| 2025-03-04 | 333.00 | 344.00 | 333.00 | 333.00 | 333.00 | 15,578 |
| 2025-03-03 | 334.00 | 345.00 | 334.00 | 345.00 | 345.00 | 27,934 |
| 2025-02-28 | 335.00 | 344.00 | 334.00 | 336.00 | 336.00 | 28,344 |
| 2025-02-27 | 335.00 | 344.00 | 335.00 | 335.00 | 335.00 | 8,909 |
| 2025-02-26 | 340.00 | 345.00 | 338.00 | 342.00 | 342.00 | 14,073 |
| 2025-02-25 | 345.00 | 345.00 | 340.00 | 345.00 | 345.00 | 19,734 |
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.