Fiske plc (AIM:FKE)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 62.50
0.00 (0.00%)
Oct 30, 2026, 8:00 AM GMT
Fiske Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Oct 29, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 1.47% | - |
| Oct 28, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.59 | - | - |
| Oct 27, 2026 | 62.50 | 63.90 | 63.90 | 62.50 | 61.59 | - | 1,564 |
| Oct 26, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.59 | - | - |
| Oct 23, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.59 | - | - |
| Oct 22, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.59 | - | - |
| Oct 21, 2026 | 62.50 | 63.90 | 63.90 | 62.50 | 61.59 | - | 500 |
| Oct 20, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.59 | - | - |
| Oct 19, 2026 | 62.50 | 64.00 | 56.00 | 62.50 | 61.59 | - | 3,258 |
| Oct 16, 2026 | 60.00 | 65.00 | 60.00 | 62.50 | 61.59 | 4.17% | 96,158 |
| Oct 15, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.13 | - | - |
| Oct 14, 2026 | 65.00 | 63.40 | 57.50 | 60.00 | 59.13 | -7.69% | 14,000 |
| Oct 13, 2026 | 65.00 | 61.00 | 61.00 | 65.00 | 64.06 | - | 1,000 |
| Oct 12, 2026 | 67.50 | 60.50 | 60.50 | 65.00 | 64.06 | -3.70% | 5,000 |
| Oct 9, 2026 | 67.50 | 68.00 | 68.00 | 67.50 | 66.52 | - | 5,000 |
| Oct 8, 2026 | 67.50 | 68.00 | 60.00 | 67.50 | 66.52 | - | 12,500 |
| Oct 7, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.52 | - | - |
| Oct 6, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.52 | - | - |
| Oct 5, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.52 | - | - |
| Oct 2, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.52 | - | - |
| Oct 1, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.52 | - | - |
| Sep 30, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.52 | - | - |
| Sep 29, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.52 | - | - |
| Sep 28, 2026 | 67.50 | 69.00 | 69.00 | 67.50 | 66.52 | - | 3,000 |
| Sep 25, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.52 | - | - |
| Sep 24, 2026 | 67.50 | 70.00 | 70.00 | 67.50 | 66.52 | - | 2,500 |
| Sep 23, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.52 | - | - |
| Sep 22, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.52 | - | - |
| Sep 21, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.52 | - | - |
| Sep 18, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.52 | - | - |
| Sep 17, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.52 | - | - |
| Sep 16, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.52 | - | - |
| Sep 15, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.52 | - | - |
| Sep 14, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.52 | - | - |
| Sep 11, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.52 | - | - |
| Sep 10, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.52 | - | - |
| Sep 9, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.52 | - | - |
| Sep 8, 2026 | 67.50 | 65.00 | 65.00 | 67.50 | 66.52 | - | 25,000 |
| Sep 7, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.52 | - | - |
| Sep 4, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.52 | - | - |
| Sep 3, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.52 | - | - |
| Sep 2, 2026 | 67.50 | 69.50 | 63.55 | 67.50 | 66.52 | - | 2,650 |
| Sep 1, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.52 | - | - |
| Aug 28, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.52 | - | - |
| Aug 27, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.52 | - | - |
| Aug 26, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.52 | - | - |
| Aug 25, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.52 | - | - |
| Aug 24, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.52 | - | - |
| Aug 21, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.52 | - | - |