Fiske plc (AIM:FKE)
London · Delayed Price · Currency is GBP · Price in GBX 62.50
0.00 (0.00%)
Oct 10, 2025, 8:00 AM GMT+1
Fiske Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 65 |
| Oct 9, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 65 |
| Oct 8, 2025 | 62.50 | 70.00 | 62.50 | 62.50 | 62.50 | - | 65 |
| Oct 7, 2025 | 62.50 | 70.00 | 60.00 | 62.50 | 62.50 | - | 16,720 |
| Oct 6, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 149,206 |
| Oct 3, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 149,206 |
| Oct 2, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 149,206 |
| Oct 1, 2025 | 60.00 | 62.50 | 60.00 | 62.50 | 62.50 | 4.17% | 149,206 |
| Sep 30, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 107,624 |
| Sep 29, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 4,892 |
| Sep 26, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 70,252 |
| Sep 25, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 5,018 |
| Sep 24, 2025 | 76.00 | 76.00 | 55.00 | 60.00 | 60.00 | -22.58% | 3,300 |
| Sep 23, 2025 | 77.50 | 77.50 | 77.00 | 77.50 | 77.50 | - | 16,000 |
| Sep 22, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 6,206 |
| Sep 19, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 6,206 |
| Sep 18, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 6,206 |
| Sep 17, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 6,206 |
| Sep 16, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 6,206 |
| Sep 15, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 6,206 |
| Sep 12, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 6,206 |
| Sep 11, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 6,206 |
| Sep 10, 2025 | 77.50 | 85.00 | 77.50 | 77.50 | 77.50 | - | 6,206 |
| Sep 9, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 174,000 |
| Sep 8, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 174,000 |
| Sep 5, 2025 | 77.50 | 79.00 | 77.50 | 77.50 | 77.50 | - | 6,000 |
| Sep 4, 2025 | 70.00 | 79.00 | 70.00 | 77.50 | 77.50 | 10.71% | 15,000 |
| Sep 3, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 30,000 |
| Sep 2, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 20,000 |
| Sep 1, 2025 | 74.90 | 74.90 | 70.00 | 70.00 | 70.00 | - | 20,000 |
| Aug 29, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 28, 2025 | 74.90 | 74.90 | 70.00 | 70.00 | 70.00 | - | 2,868 |
| Aug 27, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 26, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 22, 2025 | 74.90 | 74.90 | 70.00 | 70.00 | 70.00 | - | 4,132 |
| Aug 21, 2025 | 74.90 | 74.90 | 70.00 | 70.00 | 70.00 | - | 14,422 |
| Aug 20, 2025 | 74.90 | 74.90 | 70.00 | 70.00 | 70.00 | - | 31,578 |
| Aug 19, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 18, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 15, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 14, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 13, 2025 | 74.90 | 74.90 | 70.00 | 70.00 | 70.00 | - | 26,000 |
| Aug 12, 2025 | 74.90 | 74.90 | 70.00 | 70.00 | 70.00 | - | 30,000 |
| Aug 11, 2025 | 74.00 | 74.00 | 70.00 | 70.00 | 70.00 | - | 15,000 |
| Aug 8, 2025 | 72.20 | 74.00 | 70.00 | 70.00 | 70.00 | - | 62,491 |
| Aug 7, 2025 | 72.40 | 72.40 | 70.00 | 70.00 | 70.00 | - | 16,836 |
| Aug 6, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 5, 2025 | 72.40 | 72.40 | 66.33 | 70.00 | 70.00 | -3.45% | 4,580 |
| Aug 4, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Aug 1, 2025 | 69.00 | 72.50 | 69.00 | 72.50 | 72.50 | 11.54% | 46,587 |