Fiske plc (AIM:FKE)
London · Delayed Price · Currency is GBP · Price in GBX 57.00
-8.00 (-12.31%)
May 8, 2026, 8:20 AM GMT
Fiske Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 65.00 | 65.00 | 57.00 | 57.00 | - | -12.31% | 6,384 |
| 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 |
| Apr 24, 2026 | 65.00 | 70.00 | 67.50 | 65.00 | 65.00 | - | 2,034 |
| Apr 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Apr 22, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Apr 21, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Apr 20, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Apr 17, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Apr 16, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Apr 15, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Apr 14, 2026 | 65.00 | 67.40 | 67.40 | 65.00 | 65.00 | - | 5,000 |
| Apr 13, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Apr 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Apr 9, 2026 | 65.00 | 67.50 | 67.50 | 65.00 | 65.00 | - | 38 |
| Apr 8, 2026 | 69.00 | 61.80 | 60.00 | 65.00 | 65.00 | -5.80% | 3,067 |
| Apr 7, 2026 | 69.00 | 61.80 | 60.50 | 69.00 | 69.00 | - | 6,603 |
| Apr 2, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Apr 1, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Mar 31, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Mar 30, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Mar 27, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Mar 26, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Mar 25, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Mar 24, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Mar 23, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Mar 20, 2026 | 69.00 | 75.00 | 75.00 | 69.00 | 69.00 | - | 34 |
| Mar 19, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Mar 18, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Mar 17, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Mar 16, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Mar 13, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Mar 12, 2026 | 69.00 | 70.00 | 70.00 | 69.00 | 69.00 | - | 2,000 |
| Mar 11, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.70 | - | - |
| Mar 10, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.70 | - | - |
| Mar 9, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.70 | - | - |
| Mar 6, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.70 | - | - |
| Mar 5, 2026 | 69.00 | 75.00 | 75.00 | 69.00 | 68.70 | - | 1,994 |
| Mar 4, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.70 | - | - |
| Mar 3, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.70 | - | - |
| Mar 2, 2026 | 69.00 | 75.00 | 75.00 | 69.00 | 68.70 | - | 1,700 |
| Feb 27, 2026 | 69.00 | 75.00 | 60.18 | 69.00 | 68.70 | - | 6,150 |
| Feb 26, 2026 | 69.00 | 75.00 | 75.00 | 69.00 | 68.70 | - | 15,000 |
| Feb 25, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.70 | - | - |