Fiske plc (AIM:FKE)
London · Delayed Price · Currency is GBP · Price in GBX 70.00
+4.90 (7.00%)
Aug 22, 2025, 4:35 PM GMT+1
Fiske Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 69.00 | 69.00 | 65.00 | 65.00 | 65.00 | - | 1,552 |
| Jul 30, 2025 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | - | 23,600 |
| Jul 29, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 28, 2025 | 69.90 | 69.90 | 65.00 | 65.00 | 65.00 | - | 7,000 |
| Jul 25, 2025 | 66.33 | 69.90 | 60.00 | 65.00 | 65.00 | - | 13,000 |
| Jul 24, 2025 | 69.90 | 69.90 | 65.00 | 65.00 | 65.00 | - | 2,500 |
| Jul 23, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 22, 2025 | 69.50 | 69.50 | 65.00 | 65.00 | 65.00 | - | 14,000 |
| Jul 21, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 18, 2025 | 60.00 | 67.50 | 60.00 | 65.00 | 65.00 | - | 5,000 |
| Jul 17, 2025 | 69.50 | 69.50 | 65.00 | 65.00 | 65.00 | - | 7,179 |
| Jul 16, 2025 | 69.25 | 69.50 | 63.00 | 65.00 | 65.00 | - | 35,000 |
| Jul 15, 2025 | 65.00 | 67.00 | 65.00 | 65.00 | 65.00 | - | 9,000 |
| Jul 14, 2025 | 64.70 | 70.00 | 64.70 | 65.00 | 65.00 | - | 27,387 |
| Jul 11, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 10, 2025 | 64.80 | 65.00 | 64.80 | 65.00 | 65.00 | - | 6,000 |
| Jul 9, 2025 | 60.00 | 65.00 | 60.00 | 65.00 | 65.00 | - | 31,134 |
| Jul 8, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 7, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 4, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 3, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 2, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 1, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jun 30, 2025 | 60.00 | 65.00 | 60.00 | 65.00 | 65.00 | - | 1,040 |
| Jun 27, 2025 | 62.50 | 65.00 | 61.00 | 65.00 | 65.00 | - | 50,750 |
| Jun 26, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 13.04% | 15,494 |
| Jun 25, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Jun 24, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Jun 23, 2025 | 63.00 | 64.25 | 55.00 | 57.50 | 57.50 | - | 95,721 |
| Jun 20, 2025 | 64.90 | 64.90 | 57.50 | 57.50 | 57.50 | 6.48% | 12,196 |
| Jun 19, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jun 18, 2025 | 56.90 | 56.90 | 50.00 | 54.00 | 54.00 | - | 59,474 |
| Jun 17, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 5,000 |
| Jun 16, 2025 | 60.00 | 60.00 | 54.00 | 54.00 | 54.00 | - | 3,000 |