James Fisher and Sons PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 291.00 | 295.99 | 291.00 | 294.00 | 294.00 | 19,939 |
| 2024-11-27 | 295.00 | 295.00 | 290.00 | 291.00 | 291.00 | 47,914 |
| 2024-11-26 | 290.00 | 296.00 | 288.00 | 296.00 | 296.00 | 21,187 |
| 2024-11-25 | 293.00 | 300.00 | 290.00 | 295.00 | 295.00 | 12,973 |
| 2024-11-22 | 300.00 | 307.00 | 294.10 | 299.00 | 299.00 | 9,250 |
| 2024-11-21 | 300.00 | 307.00 | 298.90 | 300.00 | 300.00 | 17,758 |
| 2024-11-20 | 300.00 | 311.00 | 298.00 | 299.00 | 299.00 | 9,934 |
| 2024-11-19 | 304.00 | 311.00 | 299.00 | 300.00 | 300.00 | 8,669 |
| 2024-11-18 | 314.00 | 324.00 | 303.49 | 309.00 | 309.00 | 27,772 |
| 2024-11-15 | 314.00 | 322.00 | 314.00 | 316.00 | 316.00 | 9,265 |
| 2024-11-14 | 314.00 | 322.03 | 312.00 | 312.00 | 312.00 | 21,232 |
| 2024-11-13 | 316.00 | 324.00 | 312.00 | 312.00 | 312.00 | 33,620 |
| 2024-11-12 | 329.00 | 340.00 | 316.00 | 316.00 | 316.00 | 26,456 |
| 2024-11-11 | 329.00 | 340.00 | 329.00 | 340.00 | 340.00 | 18,743 |
| 2024-11-08 | 332.00 | 339.00 | 328.00 | 338.00 | 338.00 | 12,803 |
| 2024-11-07 | 340.00 | 344.00 | 330.00 | 333.00 | 333.00 | 93,633 |
| 2024-11-06 | 340.00 | 343.00 | 340.00 | 340.00 | 340.00 | 6,202 |
| 2024-11-05 | 340.00 | 344.00 | 340.00 | 340.00 | 340.00 | 7,344 |
| 2024-11-04 | 344.00 | 344.00 | 340.00 | 342.00 | 342.00 | 97,563 |
| 2024-11-01 | 340.00 | 344.00 | 340.00 | 343.00 | 343.00 | 30,275 |
| 2024-10-31 | 340.00 | 343.40 | 340.00 | 340.00 | 340.00 | 7,293 |
| 2024-10-30 | 346.00 | 346.00 | 340.00 | 340.00 | 340.00 | 527,686 |
| 2024-10-29 | 341.00 | 345.00 | 341.00 | 343.50 | 343.50 | 6,226 |
| 2024-10-28 | 344.00 | 350.00 | 341.00 | 344.00 | 344.00 | 41,315 |
| 2024-10-25 | 344.00 | 349.84 | 344.00 | 345.00 | 345.00 | 34,233 |
| 2024-10-24 | 344.00 | 349.00 | 344.00 | 349.00 | 349.00 | 22,654 |
| 2024-10-23 | 344.00 | 352.00 | 344.00 | 350.00 | 350.00 | 99,589 |
| 2024-10-22 | 346.00 | 349.00 | 344.00 | 346.00 | 346.00 | 19,311 |
| 2024-10-21 | 351.00 | 353.00 | 346.50 | 346.50 | 346.50 | 27,217 |
| 2024-10-18 | 355.00 | 364.00 | 351.63 | 353.00 | 353.00 | 46,047 |
| 2024-10-17 | 356.00 | 360.00 | 353.00 | 353.00 | 353.00 | 13,641 |
| 2024-10-16 | 364.00 | 370.00 | 355.00 | 355.00 | 355.00 | 35,872 |
| 2024-10-15 | 371.00 | 371.00 | 358.00 | 358.00 | 358.00 | 31,401 |
| 2024-10-14 | 355.00 | 371.00 | 354.00 | 371.00 | 371.00 | 196,373 |
| 2024-10-11 | 350.00 | 369.00 | 348.56 | 369.00 | 369.00 | 116,495 |
| 2024-10-10 | 347.00 | 350.00 | 345.00 | 350.00 | 350.00 | 77,751 |
| 2024-10-09 | 350.00 | 350.00 | 343.00 | 343.00 | 343.00 | 18,270 |
| 2024-10-08 | 351.00 | 352.40 | 346.00 | 346.00 | 346.00 | 33,889 |
| 2024-10-07 | 356.00 | 359.00 | 349.00 | 355.00 | 355.00 | 36,181 |
| 2024-10-04 | 346.00 | 350.00 | 346.00 | 346.00 | 346.00 | 6,503 |
| 2024-10-03 | 353.00 | 355.00 | 346.00 | 350.00 | 350.00 | 57,287 |
| 2024-10-02 | 353.00 | 356.80 | 347.00 | 356.00 | 356.00 | 5,822 |
| 2024-10-01 | 355.00 | 357.00 | 352.00 | 352.00 | 352.00 | 6,943 |
| 2024-09-30 | 355.00 | 358.00 | 347.00 | 358.00 | 358.00 | 18,361 |
| 2024-09-27 | 352.00 | 357.00 | 352.00 | 353.00 | 353.00 | 20,211 |
| 2024-09-26 | 352.00 | 358.00 | 351.00 | 352.00 | 352.00 | 6,243 |
| 2024-09-25 | 358.00 | 358.00 | 353.00 | 357.00 | 357.00 | 14,292 |
| 2024-09-24 | 351.00 | 358.00 | 351.00 | 358.00 | 358.00 | 5,924 |
| 2024-09-23 | 355.00 | 359.00 | 347.00 | 356.00 | 356.00 | 8,248 |
| 2024-09-20 | 355.00 | 362.00 | 347.00 | 362.00 | 362.00 | 26,098 |
| 2024-09-19 | 347.00 | 358.00 | 347.00 | 358.00 | 358.00 | 80,569 |
| 2024-09-18 | 338.00 | 348.00 | 338.00 | 344.00 | 344.00 | 4,868 |
| 2024-09-17 | 340.00 | 345.00 | 337.00 | 345.00 | 345.00 | 26,642 |
| 2024-09-16 | 338.00 | 348.00 | 338.00 | 343.00 | 343.00 | 7,386 |
| 2024-09-13 | 345.00 | 350.00 | 338.00 | 350.00 | 350.00 | 13,465 |
| 2024-09-12 | 338.00 | 345.48 | 338.00 | 340.00 | 340.00 | 19,151 |
| 2024-09-11 | 350.00 | 355.00 | 339.92 | 345.00 | 345.00 | 22,632 |
| 2024-09-10 | 350.00 | 353.38 | 348.00 | 352.00 | 352.00 | 32,439 |
| 2024-09-09 | 350.00 | 362.00 | 350.00 | 350.00 | 350.00 | 20,498 |
| 2024-09-06 | 357.00 | 363.00 | 351.00 | 360.00 | 360.00 | 35,034 |
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.