James Fisher and Sons plc (LON:FSJ)
London · Delayed Price · Currency is GBP · Price in GBX 374.00
+2.00 (0.54%)
Jan 9, 2026, 4:35 PM GMT
James Fisher and Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 373.00 | 373.00 | 364.00 | 372.00 | 372.00 | - | 11,469 |
| Jan 7, 2026 | 365.09 | 372.00 | 365.00 | 372.00 | 372.00 | -0.27% | 17,481 |
| Jan 6, 2026 | 372.00 | 373.00 | 364.00 | 373.00 | 373.00 | 1.36% | 8,346 |
| Jan 5, 2026 | 364.00 | 374.00 | 364.00 | 368.00 | 368.00 | - | 39,973 |
| Jan 2, 2026 | 375.00 | 375.00 | 361.00 | 368.00 | 368.00 | -1.87% | 7,126 |
| Dec 31, 2025 | 375.00 | 375.00 | 359.00 | 375.00 | 375.00 | - | 3,432 |
| Dec 30, 2025 | 374.00 | 375.00 | 362.00 | 375.00 | 375.00 | - | 19,425 |
| Dec 29, 2025 | 360.00 | 375.00 | 360.00 | 375.00 | 375.00 | 1.35% | 6,707 |
| Dec 24, 2025 | 371.50 | 373.00 | 362.00 | 370.00 | 370.00 | - | 40,579 |
| Dec 23, 2025 | 377.00 | 389.00 | 370.00 | 370.00 | 370.00 | -2.89% | 20,388 |
| Dec 22, 2025 | 389.00 | 390.00 | 377.00 | 381.00 | 381.00 | 1.60% | 9,805 |
| Dec 19, 2025 | 382.00 | 391.00 | 375.00 | 375.00 | 375.00 | -2.85% | 18,952 |
| Dec 18, 2025 | 388.00 | 391.00 | 382.00 | 386.00 | 386.00 | 0.78% | 1,852 |
| Dec 17, 2025 | 391.00 | 392.00 | 380.00 | 383.00 | 383.00 | -0.26% | 13,948 |
| Dec 16, 2025 | 384.00 | 392.00 | 381.35 | 384.00 | 384.00 | -2.04% | 8,593 |
| Dec 15, 2025 | 387.00 | 398.00 | 383.00 | 392.00 | 392.00 | -0.76% | 25,329 |
| Dec 12, 2025 | 397.00 | 397.00 | 385.34 | 395.00 | 395.00 | - | 12,911 |
| Dec 11, 2025 | 395.00 | 397.00 | 384.66 | 395.00 | 395.00 | -0.25% | 54,781 |
| 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 |