Fiske plc (AIM:FKE)
London · Delayed Price · Currency is GBP · Price in GBX 60.00
+2.50 (4.35%)
Jul 3, 2026, 1:51 PM GMT
Fiske Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 15, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.99% | - |
| May 14, 2026 | 65.00 | 67.50 | 67.00 | 67.00 | 67.00 | 3.08% | 4,000 |
| May 13, 2026 | 65.00 | 65.80 | 65.80 | 65.00 | 65.00 | - | 5,000 |
| May 12, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| May 11, 2026 | 65.00 | 66.00 | 60.25 | 65.00 | 65.00 | - | 30,353 |
| May 8, 2026 | 65.00 | 57.00 | 57.00 | 65.00 | 65.00 | - | 3,192 |
| May 7, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| May 6, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| May 5, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| May 1, 2026 | 65.00 | 60.10 | 60.10 | 65.00 | 65.00 | - | 3,539 |
| Apr 30, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Apr 29, 2026 | 65.00 | 67.50 | 67.50 | 65.00 | 65.00 | - | 500 |
| Apr 28, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Apr 27, 2026 | 65.00 | 67.50 | 67.50 | 65.00 | 65.00 | - | 360 |