James Fisher and Sons plc (LON:FSJ)
London · Delayed Price · Currency is GBP · Price in GBX 494.00
0.00 (0.00%)
May 28, 2026, 4:47 PM GMT
James Fisher and Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 470.00 | 494.00 | 460.00 | 494.00 | 494.00 | 3.56% | 25,228 |
| May 26, 2026 | 466.00 | 480.00 | 456.00 | 477.00 | 477.00 | 1.71% | 137,868 |
| May 22, 2026 | 485.00 | 485.00 | 467.00 | 469.00 | 469.00 | -2.29% | 26,491 |
| May 21, 2026 | 481.00 | 483.00 | 476.00 | 480.00 | 480.00 | - | 7,510 |
| May 20, 2026 | 487.00 | 487.00 | 469.00 | 480.00 | 480.00 | 1.27% | 8,341 |
| May 19, 2026 | 483.00 | 499.00 | 473.00 | 474.00 | 474.00 | -2.47% | 24,696 |
| May 18, 2026 | 488.00 | 498.00 | 480.00 | 486.00 | 486.00 | -1.22% | 24,129 |
| May 15, 2026 | 490.00 | 499.00 | 483.00 | 492.00 | 492.00 | 0.20% | 13,128 |
| May 14, 2026 | 497.00 | 504.00 | 491.00 | 491.00 | 491.00 | -0.61% | 23,152 |
| May 13, 2026 | 500.00 | 516.00 | 493.00 | 494.00 | 494.00 | -1.59% | 252,814 |
| May 12, 2026 | 480.00 | 502.00 | 474.00 | 502.00 | 502.00 | 5.91% | 32,063 |
| May 11, 2026 | 474.00 | 475.00 | 465.00 | 474.00 | 474.00 | - | 54,199 |
| May 8, 2026 | 478.00 | 479.00 | 466.00 | 474.00 | 474.00 | -0.84% | 10,006 |
| May 7, 2026 | 472.00 | 487.00 | 470.00 | 478.00 | 478.00 | -0.62% | 34,741 |
| 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 | 460.00 | 466.00 | 431.00 | 444.00 | 444.00 | -4.10% | 68,782 |
| 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 | 481.00 | 497.00 | 463.00 | 468.00 | 468.00 | -3.31% | 35,113 |
| Apr 10, 2026 | 499.00 | 499.00 | 481.00 | 484.00 | 484.00 | -0.62% | 20,385 |
| Apr 9, 2026 | 492.00 | 499.30 | 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% | 69,085 |
| 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 | 453.00 | 469.00 | 429.29 | 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 | 471.00 | 480.00 | 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 | 544.00 | 508.00 | 508.00 | 508.00 | -3.79% | 45,350 |
| 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 |