James Fisher and Sons plc FSJ
LSE · United Kingdom · Transportation
GBp 413.96-2.04 (-0.49%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 413.96 | -0.49% | GBp 417.00 | GBp 420.00 | GBp 411.00 | 19.72K |
| 2026-09-30 | GBp 416.00 | -0.72% | GBp 417.00 | GBp 425.03 | GBp 416.00 | 41.92K |
| 2026-09-29 | GBp 419.00 | 0.00% | GBp 420.00 | GBp 423.00 | GBp 417.00 | 43.63K |
| 2026-09-28 | GBp 419.00 | -0.48% | GBp 424.00 | GBp 426.00 | GBp 416.89 |
| 38.82K |
| 2026-09-25 | GBp 421.00 | -2.77% | GBp 433.00 | GBp 433.73 | GBp 421.00 | 32.17K |
| 2026-09-24 | GBp 433.00 | +0.70% | GBp 431.00 | GBp 434.00 | GBp 430.00 | 14.54K |
| 2026-09-23 | GBp 430.00 | +1.18% | GBp 425.00 | GBp 433.00 | GBp 425.00 | 55.80K |
| 2026-09-22 | GBp 425.00 | +0.24% | GBp 432.00 | GBp 433.00 | GBp 425.00 | 55.91K |
| 2026-09-21 | GBp 424.00 | +2.17% | GBp 415.00 | GBp 431.00 | GBp 415.00 | 105.15K |
| 2026-09-18 | GBp 415.00 | -4.38% | GBp 431.00 | GBp 443.00 | GBp 406.00 | 121.04K |
| 2026-09-17 | GBp 434.00 | -0.46% | GBp 430.00 | GBp 443.00 | GBp 430.00 | 14.75K |
| 2026-09-16 | GBp 436.00 | -0.23% | GBp 450.00 | GBp 450.00 | GBp 434.00 | 204.15K |
| 2026-09-15 | GBp 437.00 | -2.24% | GBp 431.00 | GBp 448.00 | GBp 431.00 | 23.80K |
| 2026-09-14 | GBp 447.00 | +4.44% | GBp 430.00 | GBp 451.00 | GBp 430.00 | 36.14K |
| 2026-09-11 | GBp 428.00 | -0.47% | GBp 430.00 | GBp 432.85 | GBp 428.00 | 56.09K |
| 2026-09-10 | GBp 430.00 | -3.59% | GBp 444.00 | GBp 449.00 | GBp 430.00 | 59.20K |
| 2026-09-09 | GBp 446.00 | +0.68% | GBp 448.00 | GBp 449.00 | GBp 438.00 | 22.19K |
| 2026-09-08 | GBp 443.00 | -2.64% | GBp 465.00 | GBp 465.34 | GBp 438.00 | 44.25K |
| 2026-09-07 | GBp 455.00 | +2.94% | GBp 434.00 | GBp 465.00 | GBp 430.00 | 56.16K |
| 2026-09-04 | GBp 442.00 | +2.08% | GBp 446.00 | GBp 451.00 | GBp 430.00 | 20.86K |
| 2026-09-03 | GBp 433.00 | -1.59% | GBp 431.00 | GBp 440.00 | GBp 431.00 | 46.15K |
| 2026-09-02 | GBp 440.00 | +0.46% | GBp 431.00 | GBp 448.00 | GBp 431.00 | 20.38K |
| 2026-09-01 | GBp 438.00 | -0.90% | GBp 438.00 | GBp 446.00 | GBp 435.00 | 26.78K |
| 2026-08-28 | GBp 442.00 | +1.38% | GBp 440.00 | GBp 442.00 | GBp 435.00 | 95.75K |
| 2026-08-27 | GBp 436.00 | -1.13% | GBp 436.00 | GBp 441.00 | GBp 435.00 | 100.24K |
| 2026-08-26 | GBp 441.00 | -2.65% | GBp 451.00 | GBp 456.00 | GBp 440.00 | 87.61K |
| 2026-08-25 | GBp 453.00 | 0.00% | GBp 453.00 | GBp 456.00 | GBp 453.00 | 7.73K |
| 2026-08-24 | GBp 453.00 | -1.52% | GBp 454.00 | GBp 460.00 | GBp 452.87 | 38.02K |
| 2026-08-21 | GBp 460.00 | -1.08% | GBp 464.00 | GBp 464.00 | GBp 453.00 | 35.61K |
| 2026-08-20 | GBp 465.00 | -1.06% | GBp 469.00 | GBp 470.00 | GBp 460.00 | 12.59K |
| 2026-08-19 | GBp 470.00 | +3.07% | GBp 459.00 | GBp 475.00 | GBp 450.00 | 919.43K |
| 2026-08-18 | GBp 456.00 | -1.94% | GBp 469.00 | GBp 470.00 | GBp 456.00 | 30.91K |
| 2026-08-17 | GBp 465.00 | +0.43% | GBp 463.00 | GBp 465.00 | GBp 460.00 | 11.66K |
| 2026-08-14 | GBp 463.00 | +0.65% | GBp 465.00 | GBp 469.00 | GBp 460.00 | 23.39K |
| 2026-08-13 | GBp 460.00 | -1.29% | GBp 466.00 | GBp 476.00 | GBp 460.00 | 3.06K |
| 2026-08-12 | GBp 466.00 | -0.64% | GBp 466.00 | GBp 480.00 | GBp 466.00 | 16.49K |
| 2026-08-11 | GBp 469.00 | -1.26% | GBp 475.00 | GBp 480.00 | GBp 468.00 | 14.28K |
| 2026-08-10 | GBp 475.00 | -1.25% | GBp 477.00 | GBp 481.00 | GBp 466.00 | 39.95K |
| 2026-08-07 | GBp 481.00 | +0.21% | GBp 469.00 | GBp 481.00 | GBp 465.00 | 67.67K |
| 2026-08-06 | GBp 480.00 | +0.84% | GBp 459.00 | GBp 480.00 | GBp 458.00 | 13.11K |
| 2026-08-05 | GBp 476.00 | +5.08% | GBp 446.00 | GBp 476.00 | GBp 446.00 | 103.80K |
| 2026-08-04 | GBp 453.00 | +0.67% | GBp 446.00 | GBp 462.00 | GBp 446.00 | 10.28K |
| 2026-08-03 | GBp 450.00 | +1.58% | GBp 459.00 | GBp 461.84 | GBp 441.00 | 31.45K |
| 2026-07-31 | GBp 443.00 | -3.49% | GBp 463.00 | GBp 463.00 | GBp 443.00 | 57.64K |
| 2026-07-30 | GBp 459.00 | +1.32% | GBp 447.00 | GBp 462.00 | GBp 447.00 | 9.50K |
| 2026-07-29 | GBp 453.00 | -3.62% | GBp 467.00 | GBp 478.00 | GBp 442.01 | 180.83K |
| 2026-07-28 | GBp 470.00 | -0.42% | GBp 478.00 | GBp 485.00 | GBp 470.00 | 17.72K |
| 2026-07-27 | GBp 472.00 | 0.00% | GBp 474.00 | GBp 478.00 | GBp 472.00 | 12.66K |
| 2026-07-24 | GBp 472.00 | -2.68% | GBp 480.00 | GBp 487.00 | GBp 472.00 | 29.43K |
| 2026-07-23 | GBp 485.00 | +1.04% | GBp 488.00 | GBp 492.94 | GBp 480.00 | 6.86K |
| 2026-07-22 | GBp 480.00 | +2.78% | GBp 460.00 | GBp 493.00 | GBp 460.00 | 50.45K |
| 2026-07-21 | GBp 467.00 | +1.30% | GBp 463.00 | GBp 467.00 | GBp 455.00 | 23.63K |
| 2026-07-20 | GBp 461.00 | -0.43% | GBp 455.00 | GBp 462.00 | GBp 455.00 | 4.74K |
| 2026-07-17 | GBp 463.00 | -0.43% | GBp 461.00 | GBp 468.00 | GBp 454.00 | 8.56K |
| 2026-07-16 | GBp 465.00 | 0.00% | GBp 462.00 | GBp 468.00 | GBp 460.00 | 13.23K |
| 2026-07-15 | GBp 465.00 | -0.85% | GBp 467.00 | GBp 469.00 | GBp 460.00 | 135.43K |
| 2026-07-14 | GBp 469.00 | +1.96% | GBp 462.00 | GBp 469.00 | GBp 454.00 | 12.58K |
| 2026-07-13 | GBp 460.00 | +1.10% | GBp 461.00 | GBp 461.04 | GBp 453.00 | 16.11K |
| 2026-07-10 | GBp 455.00 | -1.52% | GBp 455.00 | GBp 460.00 | GBp 450.00 | 6.46K |
| 2026-07-09 | GBp 462.00 | +0.65% | GBp 461.00 | GBp 472.00 | GBp 450.00 | 107.47K |
| 2026-07-08 | GBp 459.00 | -1.08% | GBp 462.00 | GBp 470.21 | GBp 454.00 | 18.64K |
| 2026-07-07 | GBp 464.00 | +0.65% | GBp 464.00 | GBp 473.00 | GBp 463.00 | 40.11K |
| 2026-07-06 | GBp 461.00 | -0.43% | GBp 458.00 | GBp 472.00 | GBp 458.00 | 3.42K |
| 2026-07-03 | GBp 463.00 | +0.65% | GBp 458.00 | GBp 473.00 | GBp 457.00 | 7.33K |
| 2026-07-02 | GBp 460.00 | +0.44% | GBp 470.00 | GBp 470.00 | GBp 456.00 | 435.09K |
| 2026-07-01 | GBp 458.00 | -0.87% | GBp 458.00 | GBp 474.00 | GBp 455.00 | 84.87K |
| 2026-06-30 | GBp 462.00 | -0.86% | GBp 459.00 | GBp 473.00 | GBp 459.00 | 128.72K |
| 2026-06-29 | GBp 466.00 | -0.64% | GBp 474.00 | GBp 474.00 | GBp 459.00 | 11.03K |
| 2026-06-26 | GBp 469.00 | +0.64% | GBp 473.00 | GBp 474.00 | GBp 455.00 | 9.82K |
| 2026-06-25 | GBp 466.00 | -1.06% | GBp 461.00 | GBp 473.00 | GBp 460.00 | 15.07K |
| 2026-06-24 | GBp 471.00 | -0.63% | GBp 461.00 | GBp 473.00 | GBp 459.00 | 5.12K |
| 2026-06-23 | GBp 474.00 | +0.42% | GBp 470.00 | GBp 474.00 | GBp 456.00 | 67.69K |
| 2026-06-22 | GBp 472.00 | +0.64% | GBp 467.00 | GBp 478.00 | GBp 460.00 | 53.82K |
| 2026-06-19 | GBp 469.00 | -1.05% | GBp 469.00 | GBp 479.00 | GBp 469.00 | 26.82K |
| 2026-06-18 | GBp 474.00 | -2.07% | GBp 480.00 | GBp 496.00 | GBp 468.00 | 18.77K |
| 2026-06-17 | GBp 484.00 | -1.43% | GBp 491.00 | GBp 499.00 | GBp 480.00 | 65.63K |
| 2026-06-16 | GBp 491.00 | +1.45% | GBp 487.00 | GBp 510.00 | GBp 487.00 | 78.07K |
| 2026-06-15 | GBp 484.00 | -3.20% | GBp 490.00 | GBp 506.00 | GBp 482.00 | 28.05K |
| 2026-06-12 | GBp 500.00 | +4.17% | GBp 480.00 | GBp 500.00 | GBp 480.00 | 16.90K |
| 2026-06-11 | GBp 480.00 | -0.41% | GBp 481.00 | GBp 490.00 | GBp 480.00 | 24.14K |
| 2026-06-10 | GBp 482.00 | -3.41% | GBp 498.00 | GBp 506.45 | GBp 482.00 | 24.54K |
| 2026-06-09 | GBp 499.00 | +0.20% | GBp 500.00 | GBp 508.00 | GBp 499.00 | 5.64K |
| 2026-06-08 | GBp 498.00 | -3.11% | GBp 514.00 | GBp 514.00 | GBp 498.00 | 30.58K |
| 2026-06-05 | GBp 514.00 | +4.90% | GBp 481.00 | GBp 530.00 | GBp 481.00 | 106.95K |
| 2026-06-04 | GBp 490.00 | 0.00% | GBp 500.00 | GBp 500.00 | GBp 484.00 | 158.29K |
| 2026-06-03 | GBp 490.00 | -0.41% | GBp 495.00 | GBp 497.00 | GBp 486.00 | 25.58K |
| 2026-06-02 | GBp 492.00 | -0.40% | GBp 495.00 | GBp 502.25 | GBp 488.00 | 55.91K |
| 2026-06-01 | GBp 494.00 | -1.59% | GBp 502.00 | GBp 509.29 | GBp 494.00 | 19.95K |
| 2026-05-29 | GBp 502.00 | +1.62% | GBp 481.00 | GBp 516.00 | GBp 481.00 | 87.73K |
| 2026-05-28 | GBp 494.00 | 0.00% | GBp 495.00 | GBp 495.00 | GBp 480.00 | 513.57K |