James Fisher and Sons plc (LON:FSJ)
London · Delayed Price · Currency is GBP · Price in GBX 443.00
-12.00 (-2.64%)
Sep 8, 2026, 4:35 PM GMT
James Fisher and Sons Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 465.00 | 465.34 | 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 |
| Sep 3, 2026 | 431.00 | 440.00 | 431.00 | 433.00 | 433.00 | -1.59% | 46,154 |
| Sep 2, 2026 | 431.00 | 440.00 | 431.00 | 440.00 | 440.00 | 0.46% | 20,381 |
| Sep 1, 2026 | 438.00 | 446.00 | 435.00 | 438.00 | 438.00 | -0.90% | 26,781 |
| Aug 28, 2026 | 440.00 | 442.00 | 435.00 | 442.00 | 442.00 | 1.38% | 95,748 |
| Aug 27, 2026 | 436.00 | 441.00 | 435.00 | 436.00 | 436.00 | -1.13% | 100,239 |
| Aug 26, 2026 | 451.00 | 456.00 | 440.00 | 441.00 | 441.00 | -2.65% | 87,615 |
| Aug 25, 2026 | 453.00 | 456.00 | 453.00 | 453.00 | 453.00 | - | 7,727 |
| Aug 24, 2026 | 454.00 | 460.00 | 452.90 | 453.00 | 453.00 | -1.52% | 38,017 |
| Aug 21, 2026 | 464.00 | 464.00 | 453.00 | 460.00 | 460.00 | -1.08% | 35,612 |
| Aug 20, 2026 | 469.00 | 470.00 | 460.00 | 465.00 | 465.00 | -1.06% | 12,592 |
| Aug 19, 2026 | 459.00 | 475.00 | 450.00 | 470.00 | 470.00 | 3.07% | 919,425 |
| Aug 18, 2026 | 469.00 | 470.00 | 456.00 | 456.00 | 456.00 | -1.94% | 30,907 |
| Aug 17, 2026 | 463.00 | 465.00 | 460.00 | 465.00 | 465.00 | 0.43% | 11,659 |
| Aug 14, 2026 | 465.00 | 469.00 | 460.00 | 463.00 | 463.00 | 0.65% | 23,388 |
| Aug 13, 2026 | 466.00 | 476.00 | 460.00 | 460.00 | 460.00 | -1.29% | 3,059 |
| Aug 12, 2026 | 466.00 | 480.00 | 466.00 | 466.00 | 466.00 | -0.64% | 16,490 |
| Aug 11, 2026 | 475.00 | 480.00 | 468.00 | 469.00 | 469.00 | -1.26% | 14,275 |
| Aug 10, 2026 | 477.00 | 481.00 | 466.00 | 475.00 | 475.00 | -1.25% | 39,954 |
| Aug 7, 2026 | 469.00 | 481.00 | 465.00 | 481.00 | 481.00 | 0.21% | 67,669 |
| Aug 6, 2026 | 459.00 | 480.00 | 458.00 | 480.00 | 480.00 | 0.84% | 13,109 |
| Aug 5, 2026 | 446.00 | 476.00 | 446.00 | 476.00 | 476.00 | 5.08% | 103,802 |
| Aug 4, 2026 | 446.00 | 462.00 | 446.00 | 453.00 | 453.00 | 0.67% | 10,279 |
| Aug 3, 2026 | 459.00 | 461.80 | 441.00 | 450.00 | 450.00 | 1.58% | 31,453 |
| Jul 31, 2026 | 463.00 | 463.00 | 443.00 | 443.00 | 443.00 | -3.49% | 57,637 |
| Jul 30, 2026 | 447.00 | 462.00 | 447.00 | 459.00 | 459.00 | 1.32% | 9,502 |
| Jul 29, 2026 | 467.00 | 478.00 | 442.00 | 453.00 | 453.00 | -3.62% | 180,833 |
| Jul 28, 2026 | 478.00 | 485.00 | 470.00 | 470.00 | 470.00 | -0.42% | 17,718 |
| Jul 27, 2026 | 474.00 | 478.00 | 472.00 | 472.00 | 472.00 | - | 12,663 |
| Jul 24, 2026 | 480.00 | 487.00 | 472.00 | 472.00 | 472.00 | -2.68% | 29,426 |
| Jul 23, 2026 | 488.00 | 492.90 | 480.00 | 485.00 | 485.00 | 1.04% | 6,862 |
| Jul 22, 2026 | 460.00 | 493.00 | 460.00 | 480.00 | 480.00 | 2.78% | 50,447 |
| Jul 21, 2026 | 463.00 | 467.00 | 455.00 | 467.00 | 467.00 | 1.30% | 23,627 |
| Jul 20, 2026 | 455.00 | 462.00 | 455.00 | 461.00 | 461.00 | -0.43% | 4,743 |
| Jul 17, 2026 | 461.00 | 468.00 | 454.00 | 463.00 | 463.00 | -0.43% | 8,564 |
| Jul 16, 2026 | 462.00 | 468.00 | 460.00 | 465.00 | 465.00 | - | 13,233 |
| Jul 15, 2026 | 467.00 | 469.00 | 460.00 | 465.00 | 465.00 | -0.85% | 135,435 |
| Jul 14, 2026 | 462.00 | 469.00 | 454.00 | 469.00 | 469.00 | 1.96% | 12,584 |
| Jul 13, 2026 | 461.00 | 461.00 | 453.00 | 460.00 | 460.00 | 1.10% | 16,113 |
| Jul 10, 2026 | 455.00 | 460.00 | 450.00 | 455.00 | 455.00 | -1.52% | 6,460 |
| Jul 9, 2026 | 461.00 | 472.00 | 450.00 | 462.00 | 462.00 | 0.65% | 107,468 |
| Jul 8, 2026 | 462.00 | 470.20 | 454.00 | 459.00 | 459.00 | -1.08% | 18,637 |
| Jul 7, 2026 | 464.00 | 473.00 | 463.00 | 464.00 | 464.00 | 0.65% | 40,111 |
| Jul 6, 2026 | 458.00 | 472.00 | 458.00 | 461.00 | 461.00 | -0.43% | 3,418 |
| Jul 3, 2026 | 458.00 | 473.00 | 457.00 | 463.00 | 463.00 | 0.65% | 7,328 |
| Jul 2, 2026 | 470.00 | 470.00 | 456.00 | 460.00 | 460.00 | 0.44% | 435,093 |
| Jul 1, 2026 | 458.00 | 474.00 | 455.00 | 458.00 | 458.00 | -0.87% | 84,867 |
| Jun 30, 2026 | 459.00 | 473.00 | 459.00 | 462.00 | 462.00 | -0.86% | 128,722 |