Fiske plc (AIM:FKE)
London · Delayed Price · Currency is GBP · Price in GBX 67.50
0.00 (0.00%)
Jul 28, 2026, 8:00 AM GMT
Fiske Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Jul 24, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Jul 23, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Jul 22, 2026 | 67.50 | 63.55 | 63.55 | 67.50 | 67.50 | - | 1,890 |
| Jul 21, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Jul 20, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Jul 17, 2026 | 62.50 | 70.00 | 69.50 | 67.50 | 67.50 | 8.00% | 3,500 |
| Jul 16, 2026 | 60.00 | 64.90 | 64.90 | 62.50 | 62.50 | 4.17% | 2,000 |
| Jul 15, 2026 | 60.00 | 64.90 | 64.90 | 60.00 | 60.00 | - | 761 |
| Jul 14, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 10, 2026 | 62.50 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 8, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 7, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jul 3, 2026 | 57.50 | 59.95 | 58.75 | 60.00 | 60.00 | 4.35% | 9,500 |
| Jul 2, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Jul 1, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Jun 30, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Jun 29, 2026 | 57.50 | 59.40 | 52.00 | 57.50 | 57.50 | - | 11,142 |
| Jun 26, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Jun 25, 2026 | 65.00 | 60.00 | 59.40 | 57.50 | 57.50 | -11.54% | 26,000 |
| Jun 24, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jun 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jun 22, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jun 19, 2026 | 65.00 | 60.10 | 60.10 | 65.00 | 65.00 | - | 37 |
| Jun 18, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jun 17, 2026 | 65.00 | 62.55 | 62.55 | 65.00 | 65.00 | - | 2,456 |
| Jun 16, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -4.41% | - |
| Jun 15, 2026 | 65.00 | 68.00 | 68.00 | 68.00 | 68.00 | 4.62% | 2,070 |
| Jun 12, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jun 11, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jun 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jun 9, 2026 | 65.00 | 67.00 | 67.00 | 65.00 | 65.00 | - | 2,000 |
| Jun 8, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jun 5, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jun 4, 2026 | 65.00 | 61.13 | 60.10 | 65.00 | 65.00 | - | 6,560 |
| Jun 3, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jun 2, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jun 1, 2026 | 65.00 | 69.90 | 69.90 | 65.00 | 65.00 | - | 715 |
| May 29, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| May 28, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| May 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| May 26, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| May 22, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| May 21, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| May 20, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| May 19, 2026 | 65.00 | 61.00 | 61.00 | 65.00 | 65.00 | - | 60 |
| May 18, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |