James Fisher and Sons plc (LON:FSJ)
London · Delayed Price · Currency is GBP · Price in GBp 394.74
-1.26 (-0.32%)
Dec 11, 2025, 12:22 PM BST
James Fisher and Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 386.00 | 396.00 | 386.00 | 396.00 | 396.00 | 1.02% | 10,384 |
| Dec 9, 2025 | 383.00 | 394.00 | 392.00 | 392.00 | 392.00 | 1.03% | 8,315 |
| Dec 8, 2025 | 394.00 | 394.00 | 385.00 | 388.00 | 388.00 | -1.02% | 8,753 |
| Dec 5, 2025 | 393.00 | 394.00 | 384.00 | 392.00 | 392.00 | 0.51% | 4,506 |
| Dec 4, 2025 | 392.00 | 393.00 | 386.12 | 390.00 | 390.00 | - | 11,598 |
| Dec 3, 2025 | 393.00 | 393.00 | 385.00 | 390.00 | 390.00 | -0.26% | 13,853 |
| Dec 2, 2025 | 394.00 | 395.00 | 388.00 | 391.00 | 391.00 | -1.01% | 133,715 |
| Dec 1, 2025 | 394.00 | 395.00 | 380.00 | 395.00 | 395.00 | 1.28% | 14,646 |
| Nov 28, 2025 | 389.00 | 392.00 | 378.00 | 390.00 | 390.00 | 0.78% | 9,989 |
| Nov 27, 2025 | 385.00 | 387.00 | 375.00 | 387.00 | 387.00 | 1.84% | 8,782 |
| Nov 26, 2025 | 385.00 | 385.00 | 375.00 | 380.00 | 380.00 | 1.33% | 6,978 |
| Nov 25, 2025 | 382.00 | 385.00 | 374.40 | 375.00 | 375.00 | -2.09% | 22,671 |
| Nov 24, 2025 | 385.00 | 385.00 | 381.00 | 383.00 | 383.00 | 1.86% | 8,785 |
| Nov 21, 2025 | 387.00 | 391.00 | 375.44 | 376.00 | 376.00 | -4.33% | 35,263 |
| Nov 20, 2025 | 382.00 | 393.00 | 372.00 | 393.00 | 393.00 | 4.80% | 47,990 |
| Nov 19, 2025 | 381.00 | 382.00 | 369.00 | 375.00 | 375.00 | - | 11,771 |
| Nov 18, 2025 | 377.00 | 377.00 | 370.00 | 375.00 | 375.00 | 0.81% | 6,088 |
| Nov 17, 2025 | 381.00 | 382.15 | 372.00 | 372.00 | 372.00 | -1.33% | 9,340 |
| Nov 14, 2025 | 377.00 | 384.00 | 371.00 | 377.00 | 377.00 | 1.07% | 4,333 |
| Nov 13, 2025 | 381.00 | 384.00 | 373.00 | 373.00 | 373.00 | -3.12% | 52,841 |
| Nov 12, 2025 | 382.00 | 385.00 | 372.00 | 385.00 | 385.00 | 1.32% | 21,326 |
| Nov 11, 2025 | 398.00 | 406.00 | 368.00 | 380.00 | 380.00 | -5.00% | 128,143 |
| Nov 10, 2025 | 402.00 | 405.00 | 397.00 | 400.00 | 400.00 | - | 59,765 |
| Nov 7, 2025 | 400.00 | 408.00 | 397.00 | 400.00 | 400.00 | - | 27,255 |
| Nov 6, 2025 | 400.00 | 400.00 | 397.00 | 400.00 | 400.00 | - | 22,771 |
| Nov 5, 2025 | 400.00 | 408.00 | 397.00 | 400.00 | 400.00 | - | 13,262 |
| Nov 4, 2025 | 405.00 | 406.00 | 398.00 | 400.00 | 400.00 | - | 15,524 |
| Nov 3, 2025 | 400.00 | 407.00 | 398.00 | 400.00 | 400.00 | 0.50% | 20,897 |
| Oct 31, 2025 | 400.00 | 406.00 | 395.00 | 398.00 | 398.00 | -0.25% | 35,022 |
| Oct 30, 2025 | 400.00 | 400.00 | 395.00 | 399.00 | 399.00 | 0.25% | 58,313 |
| Oct 29, 2025 | 393.00 | 400.00 | 393.00 | 398.00 | 398.00 | 0.51% | 5,317 |
| Oct 28, 2025 | 396.00 | 400.00 | 389.50 | 396.00 | 396.00 | 0.25% | 31,707 |
| Oct 27, 2025 | 386.00 | 400.00 | 384.00 | 395.00 | 395.00 | 2.33% | 50,999 |
| Oct 24, 2025 | 388.00 | 397.00 | 384.00 | 386.00 | 386.00 | -0.77% | 19,295 |
| Oct 23, 2025 | 389.00 | 396.00 | 388.30 | 389.00 | 389.00 | -0.26% | 13,091 |
| Oct 22, 2025 | 389.00 | 399.00 | 385.00 | 390.00 | 390.00 | 0.52% | 63,337 |
| Oct 21, 2025 | 379.00 | 390.00 | 372.00 | 388.00 | 388.00 | 4.30% | 19,412 |
| Oct 20, 2025 | 375.00 | 387.00 | 372.00 | 372.00 | 372.00 | -0.80% | 22,070 |
| Oct 17, 2025 | 383.00 | 390.00 | 375.00 | 375.00 | 375.00 | -2.34% | 40,027 |
| Oct 16, 2025 | 390.00 | 397.00 | 384.00 | 384.00 | 384.00 | -0.78% | 35,528 |
| Oct 15, 2025 | 395.00 | 395.00 | 387.00 | 387.00 | 387.00 | -0.77% | 10,202 |
| Oct 14, 2025 | 400.00 | 402.00 | 390.00 | 390.00 | 390.00 | -3.23% | 44,916 |
| Oct 13, 2025 | 391.00 | 403.00 | 389.00 | 403.00 | 403.00 | 2.54% | 55,551 |
| Oct 10, 2025 | 383.00 | 393.00 | 383.00 | 393.00 | 393.00 | 1.55% | 54,042 |
| Oct 9, 2025 | 371.00 | 387.00 | 370.65 | 387.00 | 387.00 | 4.03% | 57,014 |
| Oct 8, 2025 | 370.00 | 375.25 | 370.00 | 372.00 | 372.00 | - | 23,373 |
| Oct 7, 2025 | 370.00 | 372.00 | 363.00 | 372.00 | 372.00 | 1.09% | 13,539 |
| Oct 6, 2025 | 369.00 | 370.84 | 361.00 | 368.00 | 368.00 | 1.38% | 27,411 |
| Oct 3, 2025 | 368.00 | 370.00 | 363.00 | 363.00 | 363.00 | -0.27% | 22,235 |
| Oct 2, 2025 | 362.00 | 367.00 | 361.11 | 364.00 | 364.00 | 1.11% | 14,156 |