Fiske plc (AIM:FKE)
London · Delayed Price · Currency is GBP · Price in GBX 67.50
0.00 (0.00%)
Sep 8, 2026, 1:02 PM GMT
Fiske Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Sep 4, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Sep 3, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Sep 2, 2026 | 63.55 | 69.50 | 63.55 | 67.50 | 67.50 | - | 2,650 |
| Sep 1, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Aug 28, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Aug 27, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Aug 26, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Aug 25, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Aug 24, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Aug 21, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Aug 20, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Aug 19, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Aug 18, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Aug 17, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Aug 14, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Aug 13, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Aug 12, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Aug 11, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Aug 10, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Aug 7, 2026 | 67.50 | 63.55 | 63.55 | 67.50 | 67.50 | - | 450 |
| Aug 6, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Aug 5, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Aug 4, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Aug 3, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Jul 31, 2026 | 67.50 | 74.40 | 74.40 | 67.50 | 67.50 | - | 3,354 |
| Jul 30, 2026 | 67.50 | 63.55 | 63.55 | 67.50 | 67.50 | - | 1,399 |
| Jul 29, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Jul 28, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| 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 |