Fiske Plc FKE
LSE · United Kingdom · Finance
GBp 67.500.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 67.50 | GBp 67.50 | 0 |
| 2026-09-30 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 67.50 | GBp 67.50 | 0 |
| 2026-09-29 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 67.50 | GBp 67.50 | 0 |
| 2026-09-28 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 69.00 | GBp 69.00 |
| 3.00K |
| 2026-09-25 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 67.50 | GBp 67.50 | 0 |
| 2026-09-24 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 70.00 | GBp 70.00 | 2.50K |
| 2026-09-23 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 67.50 | GBp 67.50 | 0 |
| 2026-09-22 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 67.50 | GBp 67.50 | 0 |
| 2026-09-21 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 67.50 | GBp 67.50 | 0 |
| 2026-09-18 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 67.50 | GBp 67.50 | 0 |
| 2026-09-17 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 67.50 | GBp 67.50 | 0 |
| 2026-09-16 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 67.50 | GBp 67.50 | 0 |
| 2026-09-15 | GBp 67.50 | +9,900.00% | GBp 67.50 | GBp 67.50 | GBp 67.50 | 0 |
| 2026-09-14 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.68 | GBp 0.68 | 0 |
| 2026-09-11 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.68 | GBp 0.68 | 0 |
| 2026-09-10 | GBp 0.68 | -99.00% | GBp 0.68 | GBp 0.68 | GBp 0.68 | 0 |
| 2026-09-09 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 67.50 | GBp 67.50 | 0 |
| 2026-09-08 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 65.00 | GBp 65.00 | 25.00K |
| 2026-09-07 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 67.50 | GBp 67.50 | 0 |
| 2026-09-04 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 67.50 | GBp 67.50 | 0 |
| 2026-09-03 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 67.50 | GBp 67.50 | 0 |
| 2026-09-02 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 69.50 | GBp 63.55 | 2.65K |
| 2026-09-01 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 67.50 | GBp 67.50 | 0 |
| 2026-08-28 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 67.50 | GBp 67.50 | 0 |
| 2026-08-27 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 67.50 | GBp 67.50 | 0 |
| 2026-08-26 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 67.50 | GBp 67.50 | 0 |
| 2026-08-25 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 67.50 | GBp 67.50 | 0 |
| 2026-08-24 | GBp 67.50 | +9,900.00% | GBp 67.50 | GBp 67.50 | GBp 67.50 | 0 |
| 2026-08-21 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.68 | GBp 0.68 | 0 |
| 2026-08-20 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.68 | GBp 0.68 | 0 |
| 2026-08-19 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.68 | GBp 0.68 | 0 |
| 2026-08-18 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.68 | GBp 0.68 | 0 |
| 2026-08-17 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.68 | GBp 0.68 | 0 |
| 2026-08-14 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.68 | GBp 0.68 | 0 |
| 2026-08-13 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.68 | GBp 0.68 | 0 |
| 2026-08-12 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.68 | GBp 0.68 | 0 |
| 2026-08-11 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.68 | GBp 0.68 | 0 |
| 2026-08-10 | GBp 0.68 | -99.00% | GBp 0.68 | GBp 0.68 | GBp 0.68 | 0 |
| 2026-08-07 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 63.55 | GBp 63.55 | 450 |
| 2026-08-06 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 67.50 | GBp 67.50 | 0 |
| 2026-08-05 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 67.50 | GBp 67.50 | 0 |
| 2026-08-04 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 67.50 | GBp 67.50 | 0 |
| 2026-08-03 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 67.50 | GBp 67.50 | 0 |
| 2026-07-31 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 74.40 | GBp 74.40 | 3.35K |
| 2026-07-30 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 63.55 | GBp 63.55 | 1.40K |
| 2026-07-29 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 67.50 | GBp 67.50 | 0 |
| 2026-07-28 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 67.50 | GBp 67.50 | 0 |
| 2026-07-27 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 67.50 | GBp 67.50 | 0 |
| 2026-07-24 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 67.50 | GBp 67.50 | 0 |
| 2026-07-23 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 67.50 | GBp 67.50 | 0 |
| 2026-07-22 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 63.55 | GBp 63.55 | 1.89K |
| 2026-07-21 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 67.50 | GBp 67.50 | 0 |
| 2026-07-20 | GBp 67.50 | 0.00% | GBp 67.50 | GBp 67.50 | GBp 67.50 | 0 |
| 2026-07-17 | GBp 67.50 | +8.00% | GBp 62.50 | GBp 70.00 | GBp 69.50 | 3.50K |
| 2026-07-16 | GBp 62.50 | +4.17% | GBp 60.00 | GBp 64.90 | GBp 64.90 | 2.00K |
| 2026-07-15 | GBp 60.00 | 0.00% | GBp 60.00 | GBp 64.90 | GBp 64.90 | 761 |
| 2026-07-14 | GBp 60.00 | 0.00% | GBp 60.00 | GBp 60.00 | GBp 60.00 | 0 |
| 2026-07-13 | GBp 60.00 | 0.00% | GBp 60.00 | GBp 60.00 | GBp 60.00 | 0 |
| 2026-07-10 | GBp 60.00 | 0.00% | GBp 60.00 | GBp 60.00 | GBp 60.00 | 0 |
| 2026-07-09 | GBp 60.00 | 0.00% | GBp 60.00 | GBp 60.00 | GBp 60.00 | 0 |
| 2026-07-08 | GBp 60.00 | 0.00% | GBp 60.00 | GBp 60.00 | GBp 60.00 | 0 |
| 2026-07-07 | GBp 60.00 | 0.00% | GBp 60.00 | GBp 60.00 | GBp 60.00 | 0 |
| 2026-07-06 | GBp 60.00 | 0.00% | GBp 60.00 | GBp 60.00 | GBp 60.00 | 0 |
| 2026-07-03 | GBp 60.00 | +4.35% | GBp 57.50 | GBp 59.95 | GBp 58.75 | 9.50K |
| 2026-07-02 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 57.50 | GBp 57.50 | 0 |
| 2026-07-01 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 57.50 | GBp 57.50 | 0 |
| 2026-06-30 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 57.50 | GBp 57.50 | 0 |
| 2026-06-29 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 59.40 | GBp 52.00 | 11.14K |
| 2026-06-26 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 57.50 | GBp 57.50 | 0 |
| 2026-06-25 | GBp 57.50 | -11.54% | GBp 65.00 | GBp 60.00 | GBp 56.40 | 51.00K |
| 2026-06-24 | GBp 65.00 | 0.00% | GBp 65.00 | GBp 65.00 | GBp 65.00 | 0 |
| 2026-06-23 | GBp 65.00 | 0.00% | GBp 65.00 | GBp 65.00 | GBp 65.00 | 0 |
| 2026-06-22 | GBp 65.00 | 0.00% | GBp 65.00 | GBp 65.00 | GBp 65.00 | 0 |
| 2026-06-19 | GBp 65.00 | 0.00% | GBp 65.00 | GBp 60.10 | GBp 60.10 | 37 |
| 2026-06-18 | GBp 65.00 | 0.00% | GBp 65.00 | GBp 65.00 | GBp 65.00 | 0 |
| 2026-06-17 | GBp 65.00 | 0.00% | GBp 65.00 | GBp 62.55 | GBp 62.55 | 2.46K |
| 2026-06-16 | GBp 65.00 | -4.41% | GBp 65.00 | GBp 65.00 | GBp 65.00 | 0 |
| 2026-06-15 | GBp 68.00 | +4.62% | GBp 65.00 | GBp 68.00 | GBp 68.00 | 2.07K |
| 2026-06-12 | GBp 65.00 | 0.00% | GBp 65.00 | GBp 65.00 | GBp 65.00 | 0 |
| 2026-06-11 | GBp 65.00 | 0.00% | GBp 65.00 | GBp 65.00 | GBp 65.00 | 0 |
| 2026-06-10 | GBp 65.00 | 0.00% | GBp 65.00 | GBp 65.00 | GBp 65.00 | 0 |
| 2026-06-09 | GBp 65.00 | 0.00% | GBp 65.00 | GBp 67.00 | GBp 67.00 | 2.00K |
| 2026-06-08 | GBp 65.00 | 0.00% | GBp 65.00 | GBp 65.00 | GBp 65.00 | 0 |
| 2026-06-05 | GBp 65.00 | 0.00% | GBp 65.00 | GBp 65.00 | GBp 65.00 | 0 |
| 2026-06-04 | GBp 65.00 | 0.00% | GBp 65.00 | GBp 61.13 | GBp 60.10 | 6.56K |
| 2026-06-03 | GBp 65.00 | 0.00% | GBp 65.00 | GBp 65.00 | GBp 65.00 | 0 |
| 2026-06-02 | GBp 65.00 | 0.00% | GBp 65.00 | GBp 65.00 | GBp 65.00 | 0 |
| 2026-06-01 | GBp 65.00 | 0.00% | GBp 65.00 | GBp 69.90 | GBp 69.90 | 715 |
| 2026-05-29 | GBp 65.00 | 0.00% | GBp 65.00 | GBp 65.00 | GBp 65.00 | 0 |
| 2026-05-28 | GBp 65.00 | 0.00% | GBp 65.00 | GBp 65.00 | GBp 65.00 | 0 |