James Fisher and Sons plc (LON:FSJ)
London · Delayed Price · Currency is GBP · Price in GBX 478.00
-3.00 (-0.62%)
May 7, 2026, 4:35 PM GMT
James Fisher and Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 475.00 | 487.00 | 472.00 | 476.34 | - | -0.97% | 17,010 |
| May 6, 2026 | 496.00 | 512.00 | 481.00 | 481.00 | 481.00 | -3.02% | 43,872 |
| May 5, 2026 | 491.00 | 526.00 | 491.00 | 496.00 | 496.00 | 1.43% | 53,701 |
| May 1, 2026 | 454.00 | 491.40 | 441.00 | 489.00 | 489.00 | 7.47% | 550,244 |
| Apr 30, 2026 | 455.00 | 455.00 | 440.00 | 455.00 | 455.00 | 0.89% | 1,916 |
| Apr 29, 2026 | 455.00 | 455.00 | 441.00 | 451.00 | 451.00 | -0.44% | 72,761 |
| Apr 28, 2026 | 445.00 | 455.00 | 440.00 | 453.00 | 453.00 | 2.03% | 80,712 |
| Apr 27, 2026 | 461.56 | 460.00 | 438.00 | 444.00 | 444.00 | -4.10% | 62,583 |
| Apr 24, 2026 | 461.00 | 467.00 | 460.00 | 463.00 | 463.00 | -0.22% | 9,981 |
| Apr 23, 2026 | 489.00 | 489.00 | 460.00 | 464.00 | 464.00 | -1.69% | 63,003 |
| Apr 22, 2026 | 478.00 | 493.24 | 472.00 | 472.00 | 472.00 | -1.26% | 19,328 |
| Apr 21, 2026 | 481.00 | 491.00 | 478.00 | 478.00 | 478.00 | -2.65% | 16,754 |
| Apr 20, 2026 | 476.00 | 491.00 | 476.00 | 491.00 | 491.00 | 0.41% | 21,680 |
| Apr 17, 2026 | 476.00 | 491.00 | 467.00 | 489.00 | 489.00 | 2.52% | 23,190 |
| Apr 16, 2026 | 476.00 | 478.25 | 461.00 | 477.00 | 477.00 | 2.80% | 51,078 |
| Apr 15, 2026 | 469.00 | 474.30 | 463.00 | 464.00 | 464.00 | -1.28% | 22,568 |
| Apr 14, 2026 | 478.00 | 478.00 | 462.00 | 470.00 | 470.00 | 0.43% | 26,501 |
| Apr 13, 2026 | 482.30 | 481.00 | 468.00 | 468.00 | 468.00 | -3.31% | 35,112 |
| Apr 10, 2026 | 499.00 | 499.00 | 481.00 | 484.00 | 484.00 | -0.62% | 20,383 |
| Apr 9, 2026 | 499.30 | 495.00 | 487.00 | 487.00 | 487.00 | -2.40% | 41,360 |
| Apr 8, 2026 | 470.00 | 500.00 | 470.00 | 499.00 | 499.00 | 6.17% | 69,076 |
| Apr 7, 2026 | 451.00 | 471.00 | 439.00 | 470.00 | 470.00 | 5.15% | 105,226 |
| Apr 2, 2026 | 455.00 | 460.00 | 437.83 | 447.00 | 447.00 | -3.25% | 127,041 |
| Apr 1, 2026 | 460.00 | 462.00 | 455.58 | 462.00 | 462.00 | 1.76% | 25,856 |
| Mar 31, 2026 | 451.00 | 454.00 | 436.00 | 454.00 | 454.00 | 2.02% | 27,428 |
| Mar 30, 2026 | 454.58 | 453.00 | 431.00 | 445.00 | 445.00 | -2.20% | 109,872 |
| Mar 27, 2026 | 470.00 | 470.00 | 455.00 | 455.00 | 455.00 | -2.99% | 37,956 |
| Mar 26, 2026 | 479.00 | 479.00 | 462.00 | 469.00 | 469.00 | 0.64% | 26,500 |
| Mar 25, 2026 | 472.20 | 473.00 | 462.00 | 466.00 | 466.00 | 0.87% | 63,569 |
| Mar 24, 2026 | 495.00 | 499.00 | 456.00 | 462.00 | 462.00 | -6.67% | 76,113 |
| Mar 23, 2026 | 514.00 | 514.00 | 467.00 | 495.00 | 495.00 | -2.56% | 67,361 |
| Mar 20, 2026 | 532.00 | 536.00 | 508.00 | 508.00 | 508.00 | -3.79% | 45,344 |
| Mar 19, 2026 | 532.00 | 544.35 | 528.00 | 528.00 | 528.00 | -1.49% | 29,230 |
| Mar 18, 2026 | 548.00 | 554.00 | 536.00 | 536.00 | 536.00 | -1.83% | 87,349 |
| Mar 17, 2026 | 548.00 | 548.00 | 532.00 | 546.00 | 546.00 | 1.49% | 198,576 |
| Mar 16, 2026 | 548.00 | 548.00 | 532.00 | 538.00 | 538.00 | -2.18% | 108,083 |
| Mar 13, 2026 | 514.00 | 550.00 | 510.00 | 550.00 | 550.00 | 6.59% | 108,852 |
| Mar 12, 2026 | 504.00 | 520.00 | 467.42 | 516.00 | 516.00 | 2.38% | 134,040 |
| Mar 11, 2026 | 512.00 | 512.00 | 504.00 | 504.00 | 504.00 | -1.18% | 32,048 |
| Mar 10, 2026 | 520.00 | 520.00 | 507.69 | 510.00 | 510.00 | 1.19% | 24,703 |
| Mar 9, 2026 | 512.00 | 520.00 | 504.00 | 504.00 | 504.00 | -1.95% | 66,347 |
| Mar 6, 2026 | 508.00 | 518.00 | 495.00 | 514.00 | 514.00 | 0.78% | 26,826 |
| Mar 5, 2026 | 502.00 | 510.00 | 494.00 | 510.00 | 510.00 | 2.20% | 8,552 |
| Mar 4, 2026 | 497.00 | 510.00 | 492.00 | 499.00 | 499.00 | - | 20,222 |
| Mar 3, 2026 | 520.00 | 534.00 | 491.00 | 499.00 | 499.00 | -5.13% | 81,910 |
| Mar 2, 2026 | 495.00 | 552.00 | 491.00 | 526.00 | 526.00 | 3.14% | 106,409 |
| Feb 27, 2026 | 506.00 | 510.00 | 495.00 | 510.00 | 510.00 | - | 120,173 |
| Feb 26, 2026 | 504.00 | 510.00 | 493.00 | 510.00 | 510.00 | 2.00% | 22,070 |
| Feb 25, 2026 | 497.00 | 504.00 | 491.00 | 500.00 | 500.00 | - | 79,211 |
| Feb 24, 2026 | 504.00 | 504.00 | 494.71 | 500.00 | 500.00 | - | 32,637 |