James Fisher and Sons plc (LON:FSJ)
London · Delayed Price · Currency is GBP · Price in GBp 359.00
+8.00 (2.28%)
Sep 30, 2025, 4:35 PM BST
James Fisher and Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 353.50 | 359.00 | 351.00 | 359.00 | 359.00 | 2.28% | 185,978 |
| Sep 29, 2025 | 362.00 | 370.00 | 351.00 | 351.00 | 351.00 | -4.36% | 38,169 |
| Sep 26, 2025 | 370.00 | 370.00 | 362.00 | 367.00 | 367.00 | -0.81% | 38,410 |
| Sep 25, 2025 | 369.00 | 370.00 | 361.29 | 370.00 | 370.00 | 1.09% | 11,567 |
| Sep 24, 2025 | 367.70 | 368.00 | 362.89 | 366.00 | 366.00 | -0.54% | 70,492 |
| Sep 23, 2025 | 368.07 | 370.00 | 363.00 | 368.00 | 368.00 | 0.27% | 8,861 |
| Sep 22, 2025 | 370.00 | 370.00 | 360.00 | 367.00 | 367.00 | 0.82% | 27,209 |
| Sep 19, 2025 | 357.95 | 370.00 | 351.00 | 364.00 | 364.00 | 1.96% | 62,817 |
| Sep 18, 2025 | 352.74 | 359.00 | 352.00 | 357.00 | 357.00 | 0.56% | 9,476 |
| Sep 17, 2025 | 346.84 | 355.00 | 346.00 | 355.00 | 355.00 | 1.43% | 13,790 |
| Sep 16, 2025 | 344.00 | 350.00 | 344.00 | 350.00 | 350.00 | - | 25,049 |
| Sep 15, 2025 | 350.00 | 352.94 | 344.00 | 350.00 | 350.00 | 0.57% | 85,956 |
| Sep 12, 2025 | 347.00 | 357.85 | 347.00 | 348.00 | 348.00 | 0.29% | 44,997 |
| Sep 11, 2025 | 350.00 | 356.00 | 347.00 | 347.00 | 347.00 | -0.57% | 70,643 |
| Sep 10, 2025 | 330.44 | 361.00 | 326.00 | 349.00 | 349.00 | 7.06% | 206,269 |
| Sep 9, 2025 | 330.60 | 330.67 | 325.00 | 326.00 | 326.00 | -1.21% | 164,771 |
| Sep 8, 2025 | 335.89 | 339.00 | 330.00 | 330.00 | 330.00 | -0.30% | 48,651 |
| Sep 5, 2025 | 338.50 | 338.50 | 331.00 | 331.00 | 331.00 | -1.49% | 13,998 |
| Sep 4, 2025 | 333.00 | 338.00 | 332.00 | 336.00 | 336.00 | 1.82% | 4,298 |
| Sep 3, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 3,441 |
| Sep 2, 2025 | 333.33 | 335.00 | 330.00 | 330.00 | 330.00 | -0.90% | 9,538 |
| Sep 1, 2025 | 339.65 | 341.00 | 333.00 | 333.00 | 333.00 | -0.30% | 10,572 |
| Aug 29, 2025 | 339.00 | 341.00 | 334.00 | 334.00 | 334.00 | -2.05% | 29,228 |
| Aug 28, 2025 | 339.00 | 341.00 | 335.00 | 341.00 | 341.00 | 0.89% | 27,043 |
| Aug 27, 2025 | 330.00 | 340.65 | 330.00 | 338.00 | 338.00 | 1.20% | 126,475 |
| Aug 26, 2025 | 329.00 | 335.00 | 326.00 | 334.00 | 334.00 | 1.21% | 3,523 |
| Aug 22, 2025 | 332.68 | 336.00 | 330.00 | 330.00 | 330.00 | -1.20% | 10,016 |
| Aug 21, 2025 | 332.50 | 336.00 | 332.50 | 334.00 | 334.00 | -0.89% | 8,931 |
| Aug 20, 2025 | 332.46 | 337.00 | 329.60 | 337.00 | 337.00 | 0.90% | 11,213 |
| Aug 19, 2025 | 327.75 | 334.00 | 324.00 | 334.00 | 334.00 | 2.45% | 64,107 |
| Aug 18, 2025 | 330.50 | 335.00 | 320.00 | 326.00 | 326.00 | -0.61% | 60,956 |
| Aug 15, 2025 | 336.00 | 336.00 | 326.00 | 328.00 | 328.00 | -1.20% | 33,212 |
| Aug 14, 2025 | 340.80 | 345.00 | 324.00 | 332.00 | 332.00 | -3.77% | 25,309 |
| Aug 13, 2025 | 340.90 | 349.00 | 340.00 | 345.00 | 345.00 | 1.47% | 16,022 |
| Aug 12, 2025 | 340.84 | 350.00 | 340.00 | 340.00 | 340.00 | -1.16% | 18,973 |
| Aug 11, 2025 | 353.05 | 359.00 | 342.84 | 344.00 | 344.00 | -2.27% | 52,539 |
| Aug 8, 2025 | 352.00 | 358.00 | 352.00 | 352.00 | 352.00 | -0.85% | 5,859 |
| Aug 7, 2025 | 366.22 | 367.00 | 355.00 | 355.00 | 355.00 | -1.39% | 77,288 |
| Aug 6, 2025 | 362.00 | 367.00 | 360.00 | 360.00 | 360.00 | -0.55% | 13,049 |
| Aug 5, 2025 | 373.00 | 373.00 | 362.00 | 362.00 | 362.00 | -1.63% | 14,605 |
| Aug 4, 2025 | 364.96 | 372.00 | 363.00 | 368.00 | 368.00 | 0.82% | 13,791 |
| Aug 1, 2025 | 365.00 | 372.00 | 365.00 | 365.00 | 365.00 | -1.62% | 5,631 |
| Jul 31, 2025 | 364.08 | 372.00 | 363.00 | 371.00 | 371.00 | 1.64% | 16,817 |
| Jul 30, 2025 | 366.00 | 370.00 | 363.26 | 365.00 | 365.00 | 0.27% | 551,496 |
| Jul 29, 2025 | 353.25 | 373.30 | 351.00 | 364.00 | 364.00 | 4.30% | 85,541 |
| Jul 28, 2025 | 338.00 | 350.00 | 338.00 | 349.00 | 349.00 | 1.75% | 44,413 |
| Jul 25, 2025 | 347.00 | 348.00 | 339.00 | 343.00 | 343.00 | 1.48% | 2,611 |
| Jul 24, 2025 | 339.00 | 345.40 | 338.00 | 338.00 | 338.00 | -0.59% | 14,533 |
| Jul 23, 2025 | 342.60 | 348.00 | 340.00 | 340.00 | 340.00 | -1.16% | 3,780 |
| Jul 22, 2025 | 339.00 | 344.00 | 339.00 | 344.00 | 344.00 | - | 2,476 |