James Fisher and Sons plc (LON:FSJ)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 425.00
0.00 (0.00%)
Nov 12, 2026, 4:35 PM GMT
James Fisher and Sons Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 426.00 | 429.00 | 418.00 | 425.00 | 425.00 | - | 70,520 |
| Nov 11, 2026 | 446.00 | 448.00 | 425.00 | 425.00 | 425.00 | -2.97% | 39,515 |
| Nov 10, 2026 | 436.00 | 440.00 | 435.00 | 438.00 | 438.00 | 0.92% | 44,440 |
| Nov 9, 2026 | 445.00 | 450.00 | 434.00 | 434.00 | 434.00 | -2.47% | 99,999 |
| Nov 6, 2026 | 458.00 | 458.00 | 445.00 | 445.00 | 445.00 | -2.84% | 15,399 |
| Nov 5, 2026 | 451.00 | 479.00 | 445.00 | 458.00 | 458.00 | -0.22% | 40,006 |
| Nov 4, 2026 | 450.00 | 459.00 | 449.00 | 459.00 | 459.00 | 1.55% | 6,109 |
| Nov 3, 2026 | 442.00 | 455.00 | 442.00 | 452.00 | 452.00 | 0.67% | 6,028 |
| Nov 2, 2026 | 447.00 | 458.00 | 446.00 | 449.00 | 449.00 | - | 49,112 |
| Oct 30, 2026 | 463.00 | 471.00 | 448.00 | 449.00 | 449.00 | -3.44% | 105,727 |
| Oct 29, 2026 | 451.00 | 465.00 | 450.00 | 465.00 | 465.00 | 3.10% | 47,687 |
| Oct 28, 2026 | 442.00 | 455.00 | 442.00 | 451.00 | 451.00 | 1.12% | 103,072 |
| Oct 27, 2026 | 439.00 | 447.00 | 439.00 | 446.00 | 446.00 | 1.13% | 25,960 |
| Oct 26, 2026 | 441.00 | 444.00 | 438.00 | 441.00 | 441.00 | 0.68% | 23,959 |
| Oct 23, 2026 | 444.00 | 448.00 | 429.00 | 438.00 | 438.00 | -1.13% | 38,490 |
| Oct 22, 2026 | 442.00 | 455.00 | 442.00 | 443.00 | 443.00 | -2.64% | 13,008 |
| Oct 21, 2026 | 443.00 | 455.00 | 443.00 | 455.00 | 455.00 | 2.71% | 34,359 |
| Oct 20, 2026 | 449.00 | 449.00 | 443.00 | 443.00 | 443.00 | -0.67% | 14,984 |
| Oct 19, 2026 | 443.00 | 448.00 | 443.00 | 446.00 | 446.00 | -0.22% | 32,021 |
| Oct 16, 2026 | 443.00 | 447.00 | 436.00 | 447.00 | 447.00 | 0.90% | 28,701 |
| Oct 15, 2026 | 446.00 | 458.00 | 440.00 | 443.00 | 443.00 | -0.45% | 34,388 |
| Oct 14, 2026 | 449.00 | 455.00 | 445.00 | 445.00 | 445.00 | -0.22% | 65,077 |
| Oct 13, 2026 | 438.00 | 450.90 | 437.00 | 446.00 | 446.00 | 2.06% | 39,664 |
| Oct 12, 2026 | 426.00 | 438.00 | 426.00 | 437.00 | 437.00 | 2.58% | 23,698 |
| Oct 9, 2026 | 424.00 | 429.00 | 415.80 | 426.00 | 426.00 | 1.43% | 74,440 |
| Oct 8, 2026 | 420.00 | 423.00 | 411.00 | 420.00 | 420.00 | 0.72% | 76,024 |
| Oct 7, 2026 | 422.00 | 422.00 | 417.00 | 417.00 | 417.00 | -1.65% | 22,352 |
| Oct 6, 2026 | 424.00 | 424.00 | 415.00 | 424.00 | 424.00 | 2.17% | 24,063 |
| Oct 5, 2026 | 413.00 | 423.00 | 413.00 | 415.00 | 415.00 | - | 18,036 |
| Oct 2, 2026 | 419.00 | 423.00 | 415.00 | 415.00 | 415.00 | 0.73% | 25,083 |
| Oct 1, 2026 | 417.00 | 420.00 | 411.00 | 412.00 | 412.00 | -0.96% | 24,722 |
| Sep 30, 2026 | 417.00 | 425.00 | 416.00 | 416.00 | 416.00 | -0.72% | 41,916 |
| Sep 29, 2026 | 420.00 | 423.00 | 417.00 | 419.00 | 419.00 | - | 43,634 |
| Sep 28, 2026 | 424.00 | 426.00 | 416.90 | 419.00 | 419.00 | -0.48% | 38,816 |
| Sep 25, 2026 | 433.00 | 433.70 | 421.00 | 421.00 | 421.00 | -2.77% | 32,173 |
| Sep 24, 2026 | 431.00 | 434.00 | 430.00 | 433.00 | 433.00 | 0.70% | 14,539 |
| Sep 23, 2026 | 425.00 | 433.00 | 425.00 | 430.00 | 430.00 | 1.18% | 55,798 |
| Sep 22, 2026 | 432.00 | 433.00 | 425.00 | 425.00 | 425.00 | 0.24% | 55,906 |
| Sep 21, 2026 | 415.00 | 431.00 | 415.00 | 424.00 | 424.00 | 2.17% | 105,155 |
| Sep 18, 2026 | 431.00 | 443.00 | 406.00 | 415.00 | 415.00 | -4.38% | 121,044 |
| Sep 17, 2026 | 430.00 | 443.00 | 430.00 | 434.00 | 434.00 | -0.46% | 14,752 |
| Sep 16, 2026 | 450.00 | 450.00 | 434.00 | 436.00 | 436.00 | -0.23% | 204,153 |
| Sep 15, 2026 | 431.00 | 448.00 | 431.00 | 437.00 | 437.00 | -2.24% | 23,804 |
| Sep 14, 2026 | 430.00 | 451.00 | 430.00 | 447.00 | 447.00 | 4.44% | 36,142 |
| Sep 11, 2026 | 430.00 | 432.90 | 428.00 | 428.00 | 428.00 | -0.47% | 56,091 |
| Sep 10, 2026 | 444.00 | 449.00 | 430.00 | 430.00 | 430.00 | -3.59% | 59,202 |
| Sep 9, 2026 | 448.00 | 449.00 | 438.00 | 446.00 | 446.00 | 0.68% | 22,189 |
| Sep 8, 2026 | 465.00 | 465.30 | 438.00 | 443.00 | 443.00 | -2.64% | 44,254 |
| Sep 7, 2026 | 434.00 | 465.00 | 430.00 | 455.00 | 455.00 | 2.94% | 56,162 |
| Sep 4, 2026 | 446.00 | 451.00 | 430.00 | 442.00 | 442.00 | 2.08% | 20,865 |