James Fisher and Sons plc (LON:FSJ)
London flag London · Delayed Price · Currency is GBP · Price in GBp
386.00
-3.00 (-0.77%)
Oct 24, 2025, 5:01 PM BST

James Fisher and Sons Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025397.00397.00384.00386.00386.00-0.77%19,259
Oct 23, 2025394.98396.00388.30389.00389.00-0.26%13,092
Oct 22, 2025388.22399.00386.00390.00390.000.52%63,336
Oct 21, 2025373.44390.00372.00388.00388.004.30%19,411
Oct 20, 2025375.00387.00372.00372.00372.00-0.80%22,069
Oct 17, 2025386.99389.00375.00375.00375.00-2.34%40,026
Oct 16, 2025388.00397.00384.00384.00384.00-0.78%35,527
Oct 15, 2025395.00395.00387.00387.00387.00-0.77%10,202
Oct 14, 2025400.50402.00390.00390.00390.00-3.23%44,916
Oct 13, 2025390.05403.00390.00403.00403.002.54%55,550
Oct 10, 2025383.00393.00383.00393.00393.001.55%54,043
Oct 9, 2025370.65387.00370.65387.00387.004.03%57,014
Oct 8, 2025370.00375.25370.00372.00372.00-23,374
Oct 7, 2025363.00372.00363.00372.00372.001.09%13,538
Oct 6, 2025363.48370.84361.00368.00368.001.38%27,412
Oct 3, 2025363.00370.00363.00363.00363.00-0.27%22,241
Oct 2, 2025361.37367.00361.11364.00364.001.11%14,366
Oct 1, 2025354.00361.00354.00360.00360.000.28%24,152
Sep 30, 2025353.50359.00351.00359.00359.002.28%185,978
Sep 29, 2025362.00370.00351.00351.00351.00-4.36%38,171
Sep 26, 2025370.00370.00362.00367.00367.00-0.81%38,410
Sep 25, 2025369.00370.00361.29370.00370.001.09%11,567
Sep 24, 2025367.70368.00362.89366.00366.00-0.54%70,492
Sep 23, 2025368.07370.00363.00368.00368.000.27%8,861
Sep 22, 2025370.00370.00360.00367.00367.000.82%27,209
Sep 19, 2025357.95370.00351.00364.00364.001.96%62,817
Sep 18, 2025352.74359.00352.00357.00357.000.56%9,476
Sep 17, 2025346.84355.00346.00355.00355.001.43%13,790
Sep 16, 2025344.00350.00344.00350.00350.00-25,049
Sep 15, 2025350.00352.94344.00350.00350.000.57%85,956
Sep 12, 2025347.00357.85347.00348.00348.000.29%44,997
Sep 11, 2025350.00356.00347.00347.00347.00-0.57%70,643
Sep 10, 2025330.44361.00326.00349.00349.007.06%206,269
Sep 9, 2025330.60330.67325.00326.00326.00-1.21%164,771
Sep 8, 2025335.89339.00330.00330.00330.00-0.30%48,651
Sep 5, 2025338.50338.50331.00331.00331.00-1.49%13,998
Sep 4, 2025333.00338.00332.00336.00336.001.82%4,298
Sep 3, 2025330.00330.00330.00330.00330.00-3,441
Sep 2, 2025333.33335.00330.00330.00330.00-0.90%9,538
Sep 1, 2025339.65341.00333.00333.00333.00-0.30%10,572
Aug 29, 2025339.00341.00334.00334.00334.00-2.05%29,228
Aug 28, 2025339.00341.00335.00341.00341.000.89%27,043
Aug 27, 2025330.00340.65330.00338.00338.001.20%126,475
Aug 26, 2025329.00335.00326.00334.00334.001.21%3,523
Aug 22, 2025332.68336.00330.00330.00330.00-1.20%10,016
Aug 21, 2025332.50336.00332.50334.00334.00-0.89%8,931
Aug 20, 2025332.46337.00329.60337.00337.000.90%11,213
Aug 19, 2025327.75334.00324.00334.00334.002.45%64,107
Aug 18, 2025330.50335.00320.00326.00326.00-0.61%60,956
Aug 15, 2025336.00336.00326.00328.00328.00-1.20%33,212