James Fisher and Sons PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 345.00 | 349.00 | 341.00 | 345.00 | 345.00 | 7,157 |
| 2025-02-21 | 345.00 | 354.00 | 340.00 | 345.00 | 345.00 | 28,009 |
| 2025-02-20 | 346.00 | 351.00 | 345.00 | 345.00 | 345.00 | 18,666 |
| 2025-02-19 | 349.00 | 353.98 | 345.00 | 349.00 | 349.00 | 31,362 |
| 2025-02-18 | 352.00 | 358.00 | 346.00 | 354.00 | 354.00 | 40,759 |
| 2025-02-17 | 348.00 | 352.00 | 338.00 | 352.00 | 352.00 | 43,281 |
| 2025-02-14 | 338.00 | 345.00 | 338.00 | 338.00 | 338.00 | 56,770 |
| 2025-02-13 | 340.00 | 346.00 | 340.00 | 340.00 | 340.00 | 17,768 |
| 2025-02-12 | 347.00 | 347.00 | 339.00 | 345.00 | 345.00 | 10,438 |
| 2025-02-11 | 343.00 | 351.00 | 341.31 | 351.00 | 351.00 | 35,452 |
| 2025-02-10 | 333.00 | 348.00 | 329.72 | 342.00 | 342.00 | 18,642 |
| 2025-02-07 | 333.00 | 335.00 | 329.72 | 335.00 | 335.00 | 13,050 |
| 2025-02-06 | 327.00 | 338.57 | 324.00 | 330.00 | 330.00 | 41,647 |
| 2025-02-05 | 329.00 | 343.70 | 323.21 | 331.00 | 331.00 | 104,674 |
| 2025-02-04 | 308.00 | 309.00 | 302.25 | 306.00 | 306.00 | 99,525 |
| 2025-02-03 | 307.00 | 309.00 | 305.00 | 309.00 | 309.00 | 58,436 |
| 2025-01-31 | 305.00 | 309.00 | 305.00 | 307.00 | 307.00 | 14,933 |
| 2025-01-30 | 306.00 | 310.00 | 305.00 | 308.00 | 308.00 | 4,491 |
| 2025-01-29 | 305.00 | 309.00 | 305.00 | 307.00 | 307.00 | 5,092 |
| 2025-01-28 | 305.00 | 308.00 | 305.00 | 307.00 | 307.00 | 5,838 |
| 2025-01-27 | 308.00 | 309.00 | 300.00 | 309.00 | 309.00 | 45,713 |
| 2025-01-24 | 308.00 | 309.00 | 305.00 | 305.00 | 305.00 | 22,141 |
| 2025-01-23 | 305.00 | 308.99 | 303.00 | 308.00 | 308.00 | 2,895 |
| 2025-01-22 | 306.00 | 306.20 | 300.00 | 306.00 | 306.00 | 3,567 |
| 2025-01-21 | 309.00 | 309.00 | 305.50 | 308.00 | 308.00 | 12,339 |
| 2025-01-20 | 309.00 | 309.00 | 300.00 | 309.00 | 309.00 | 7,321 |
| 2025-01-17 | 303.00 | 309.00 | 300.00 | 309.00 | 309.00 | 10,198 |
| 2025-01-16 | 305.00 | 309.00 | 301.44 | 306.00 | 306.00 | 113,210 |
| 2025-01-15 | 307.00 | 309.00 | 301.00 | 308.00 | 308.00 | 105,213 |
| 2025-01-14 | 300.00 | 307.00 | 299.00 | 304.00 | 304.00 | 6,020 |
| 2025-01-13 | 305.00 | 312.00 | 296.00 | 298.00 | 298.00 | 146,333 |
| 2025-01-10 | 312.00 | 315.00 | 305.00 | 305.00 | 305.00 | 9,727 |
| 2025-01-09 | 312.00 | 318.00 | 310.00 | 312.00 | 312.00 | 90,404 |
| 2025-01-08 | 311.00 | 318.00 | 306.00 | 306.00 | 306.00 | 25,792 |
| 2025-01-07 | 312.00 | 319.00 | 311.00 | 316.00 | 316.00 | 4,429 |
| 2025-01-06 | 319.00 | 319.00 | 312.00 | 319.00 | 319.00 | 5,244 |
| 2025-01-03 | 318.00 | 319.00 | 311.00 | 316.00 | 316.00 | 23,229 |
| 2025-01-02 | 318.00 | 321.00 | 312.00 | 316.00 | 316.00 | 33,098 |
| 2024-12-31 | 315.00 | 315.00 | 313.00 | 315.00 | 315.00 | 5,058 |
| 2024-12-30 | 319.00 | 321.48 | 312.00 | 317.00 | 317.00 | 6,737 |
| 2024-12-27 | 325.00 | 325.00 | 312.00 | 319.00 | 319.00 | 5,757 |
| 2024-12-24 | 325.00 | 325.00 | 316.99 | 319.00 | 319.00 | 6,485 |
| 2024-12-23 | 307.00 | 325.00 | 303.50 | 325.00 | 325.00 | 17,372 |
| 2024-12-20 | 301.00 | 313.00 | 300.00 | 313.00 | 313.00 | 105,473 |
| 2024-12-19 | 294.00 | 304.00 | 293.00 | 302.00 | 302.00 | 17,931 |
| 2024-12-18 | 304.00 | 306.00 | 294.00 | 294.00 | 294.00 | 62,288 |
| 2024-12-17 | 303.00 | 305.00 | 299.00 | 302.00 | 302.00 | 63,680 |
| 2024-12-16 | 304.00 | 312.00 | 303.00 | 303.00 | 303.00 | 5,740 |
| 2024-12-13 | 312.00 | 312.00 | 302.00 | 302.00 | 302.00 | 22,576 |
| 2024-12-12 | 305.00 | 312.00 | 304.00 | 310.00 | 310.00 | 16,185 |
| 2024-12-11 | 308.00 | 313.00 | 303.00 | 304.00 | 304.00 | 16,018 |
| 2024-12-10 | 308.00 | 313.00 | 304.00 | 310.00 | 310.00 | 16,003 |
| 2024-12-09 | 310.00 | 313.00 | 305.00 | 312.00 | 312.00 | 24,804 |
| 2024-12-06 | 311.00 | 314.00 | 301.00 | 314.00 | 314.00 | 6,965 |
| 2024-12-05 | 291.00 | 309.00 | 285.00 | 308.00 | 308.00 | 46,057 |
| 2024-12-04 | 291.00 | 293.00 | 286.00 | 293.00 | 293.00 | 7,164 |
| 2024-12-03 | 287.00 | 295.00 | 285.00 | 292.00 | 292.00 | 15,260 |
| 2024-12-02 | 290.00 | 294.00 | 287.00 | 294.00 | 294.00 | 16,156 |
| 2024-11-29 | 294.00 | 296.00 | 292.00 | 296.00 | 296.00 | 18,320 |
| 2024-11-28 | 291.00 | 295.99 | 291.00 | 294.00 | 294.00 | 19,939 |
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.