James Fisher and Sons plc (LON:FSJ)
London · Delayed Price · Currency is GBP · Price in GBp 365.00
-6.00 (-1.62%)
Aug 1, 2025, 6:34 PM BST
James Fisher and Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 341.39 | 347.00 | 339.00 | 344.00 | 344.00 | -1.15% | 20,269 |
| Jul 18, 2025 | 345.00 | 348.00 | 339.00 | 348.00 | 348.00 | 1.16% | 43,603 |
| Jul 17, 2025 | 340.00 | 347.00 | 337.00 | 344.00 | 344.00 | -1.15% | 42,552 |
| Jul 16, 2025 | 347.00 | 348.00 | 335.00 | 348.00 | 348.00 | 2.96% | 3,281 |
| Jul 15, 2025 | 338.00 | 347.00 | 335.00 | 338.00 | 338.00 | - | 8,734 |
| Jul 14, 2025 | 337.40 | 343.64 | 335.00 | 338.00 | 338.00 | -2.59% | 10,562 |
| Jul 11, 2025 | 335.00 | 347.00 | 334.00 | 347.00 | 347.00 | 3.89% | 13,041 |
| Jul 10, 2025 | 338.75 | 340.00 | 334.00 | 334.00 | 334.00 | -1.18% | 16,847 |
| Jul 9, 2025 | 356.50 | 358.00 | 326.00 | 338.00 | 338.00 | -6.11% | 50,996 |
| Jul 8, 2025 | 359.00 | 360.00 | 350.00 | 360.00 | 360.00 | - | 33,348 |
| Jul 7, 2025 | 352.00 | 360.00 | 351.00 | 360.00 | 360.00 | 2.27% | 10,157 |
| Jul 4, 2025 | 356.50 | 358.00 | 349.00 | 352.00 | 352.00 | -1.95% | 5,246 |
| Jul 3, 2025 | 349.00 | 359.00 | 349.00 | 359.00 | 359.00 | 2.87% | 17,757 |
| Jul 2, 2025 | 352.00 | 359.00 | 349.00 | 349.00 | 349.00 | -0.57% | 14,735 |
| Jul 1, 2025 | 350.00 | 359.00 | 350.00 | 351.00 | 351.00 | 0.29% | 11,496 |
| Jun 30, 2025 | 360.00 | 360.00 | 349.00 | 350.00 | 350.00 | -2.51% | 14,465 |
| Jun 27, 2025 | 372.00 | 372.00 | 351.00 | 359.00 | 359.00 | -0.83% | 18,544 |
| Jun 26, 2025 | 364.00 | 376.00 | 362.00 | 362.00 | 362.00 | -0.55% | 9,379 |
| Jun 25, 2025 | 363.00 | 375.00 | 363.00 | 364.00 | 364.00 | 0.55% | 7,922 |
| Jun 24, 2025 | 367.25 | 375.00 | 362.00 | 362.00 | 362.00 | -0.55% | 80,230 |
| Jun 23, 2025 | 342.00 | 370.23 | 340.00 | 364.00 | 364.00 | 4.30% | 120,068 |
| Jun 20, 2025 | 330.00 | 349.00 | 329.00 | 349.00 | 349.00 | 3.87% | 36,946 |
| Jun 19, 2025 | 341.00 | 341.00 | 336.00 | 336.00 | 336.00 | -1.75% | 32,386 |
| Jun 18, 2025 | 336.87 | 342.00 | 335.00 | 342.00 | 342.00 | 1.79% | 10,382 |
| Jun 17, 2025 | 335.90 | 341.00 | 333.00 | 336.00 | 336.00 | -1.75% | 9,549 |
| Jun 16, 2025 | 333.50 | 342.00 | 328.00 | 342.00 | 342.00 | 1.18% | 6,676 |
| Jun 13, 2025 | 334.00 | 338.00 | 328.00 | 338.00 | 338.00 | - | 15,203 |
| Jun 12, 2025 | 329.00 | 338.00 | 329.00 | 338.00 | 338.00 | 0.60% | 23,910 |
| Jun 11, 2025 | 337.00 | 337.00 | 329.00 | 336.00 | 336.00 | 0.60% | 5,381 |
| Jun 10, 2025 | 330.20 | 337.25 | 328.00 | 334.00 | 334.00 | -0.30% | 11,370 |
| Jun 9, 2025 | 342.45 | 344.00 | 329.00 | 335.00 | 335.00 | -2.62% | 36,422 |
| Jun 6, 2025 | 337.00 | 345.00 | 335.00 | 344.00 | 344.00 | 1.47% | 32,427 |
| Jun 5, 2025 | 316.00 | 340.00 | 314.00 | 339.00 | 339.00 | 7.28% | 107,877 |
| Jun 4, 2025 | 312.00 | 321.00 | 312.00 | 316.00 | 316.00 | - | 14,020 |
| Jun 3, 2025 | 316.00 | 321.00 | 314.00 | 316.00 | 316.00 | - | 17,739 |
| Jun 2, 2025 | 321.00 | 321.00 | 316.00 | 316.00 | 316.00 | - | 11,253 |
| May 30, 2025 | 321.00 | 321.00 | 316.00 | 316.00 | 316.00 | -0.94% | 10,953 |
| May 29, 2025 | 312.00 | 320.00 | 312.00 | 319.00 | 319.00 | 0.95% | 7,689 |
| May 28, 2025 | 314.00 | 320.00 | 312.00 | 316.00 | 316.00 | 1.61% | 7,489 |
| May 27, 2025 | 311.00 | 320.00 | 311.00 | 311.00 | 311.00 | -3.12% | 8,907 |
| May 23, 2025 | 313.50 | 321.00 | 311.00 | 321.00 | 321.00 | - | 11,349 |