Fiske plc (AIM:FKE)
London
· Delayed Price · Currency is GBP · Price in GBX 70.00
0.00 (0.00%)
At close: Dec 5, 2025
Fiske Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 80 |
| Dec 4, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 25,000 |
| Dec 3, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 2, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 1, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Nov 28, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Nov 27, 2025 | 67.50 | 75.00 | 75.00 | 70.00 | 70.00 | 3.70% | 128 |
| Nov 26, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 3.85% | - |
| Nov 25, 2025 | 65.00 | 76.00 | 76.00 | 65.00 | 65.00 | - | 28,000 |
| Nov 24, 2025 | 65.00 | 70.00 | 70.00 | 65.00 | 65.00 | - | 7 |
| Nov 21, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Nov 20, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Nov 19, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Nov 18, 2025 | 65.00 | 70.00 | 70.00 | 65.00 | 65.00 | - | 388 |
| Nov 17, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Nov 14, 2025 | 65.00 | 68.00 | 68.00 | 65.00 | 65.00 | - | 10,000 |
| Nov 13, 2025 | 65.00 | 70.00 | 70.00 | 65.00 | 65.00 | - | 1,500 |
| Nov 12, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Nov 11, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Nov 10, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Nov 7, 2025 | 65.00 | 60.00 | 60.00 | 65.00 | 65.00 | - | 15,000 |
| Nov 6, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Nov 5, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Nov 4, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Nov 3, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -7.14% | - |
| Oct 31, 2025 | 65.00 | 70.00 | 70.00 | 70.00 | 70.00 | 7.69% | 98 |
| Oct 30, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Oct 29, 2025 | 65.00 | 62.50 | 62.50 | 65.00 | 64.18 | - | 20 |
| Oct 28, 2025 | 65.00 | 64.18 | 64.18 | 65.00 | 64.18 | - | - |
| Oct 27, 2025 | 65.00 | 64.18 | 64.18 | 65.00 | 64.18 | - | - |
| Oct 24, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.18 | - | 30,000 |
| Oct 23, 2025 | 65.00 | 64.18 | 64.18 | 65.00 | 64.18 | - | - |
| Oct 22, 2025 | 65.00 | 68.00 | 68.00 | 65.00 | 64.18 | - | 2,500 |
| Oct 21, 2025 | 65.00 | 64.18 | 64.18 | 65.00 | 64.18 | - | - |
| Oct 20, 2025 | 65.00 | 70.00 | 70.00 | 65.00 | 64.18 | 4.00% | 1,668 |
| Oct 17, 2025 | 62.50 | 61.71 | 61.71 | 62.50 | 61.71 | - | - |
| Oct 16, 2025 | 62.50 | 61.71 | 61.71 | 62.50 | 61.71 | - | - |
| Oct 15, 2025 | 62.50 | 61.71 | 61.71 | 62.50 | 61.71 | - | - |
| Oct 14, 2025 | 62.50 | 61.71 | 61.71 | 62.50 | 61.71 | - | - |
| Oct 13, 2025 | 62.50 | 61.71 | 61.71 | 62.50 | 61.71 | - | - |
| Oct 10, 2025 | 62.50 | 61.71 | 61.71 | 62.50 | 61.71 | - | - |
| Oct 9, 2025 | 62.50 | 61.71 | 61.71 | 62.50 | 61.71 | - | - |
| Oct 8, 2025 | 62.50 | 70.00 | 70.00 | 62.50 | 61.71 | - | 65 |
| Oct 7, 2025 | 62.50 | 70.00 | 60.00 | 62.50 | 61.71 | - | 8,378 |
| Oct 6, 2025 | 62.50 | 61.71 | 61.71 | 62.50 | 61.71 | - | - |
| Oct 3, 2025 | 62.50 | 61.71 | 61.71 | 62.50 | 61.71 | - | - |
| Oct 2, 2025 | 62.50 | 61.71 | 61.71 | 62.50 | 61.71 | - | - |
| Oct 1, 2025 | 60.00 | 61.71 | 61.71 | 62.50 | 61.71 | 4.17% | - |
| Sep 30, 2025 | 60.00 | 59.24 | 59.24 | 60.00 | 59.24 | - | - |
| Sep 29, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.24 | - | 2,446 |
| Sep 26, 2025 | 60.00 | 59.24 | 59.24 | 60.00 | 59.24 | - | - |
| Sep 25, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.24 | - | 2,509 |
| Sep 24, 2025 | 55.00 | 76.00 | 60.00 | 60.00 | 59.24 | -22.58% | 3,300 |
| Sep 23, 2025 | 77.50 | 77.00 | 77.00 | 77.50 | 76.52 | - | 8,000 |
| Sep 22, 2025 | 77.50 | 76.52 | 76.52 | 77.50 | 76.52 | - | - |
| Sep 19, 2025 | 77.50 | 76.52 | 76.52 | 77.50 | 76.52 | - | - |
| Sep 18, 2025 | 77.50 | 76.52 | 76.52 | 77.50 | 76.52 | - | - |
| Sep 17, 2025 | 77.50 | 76.52 | 76.52 | 77.50 | 76.52 | - | - |
| Sep 16, 2025 | 77.50 | 76.52 | 76.52 | 77.50 | 76.52 | - | - |
| Sep 15, 2025 | 77.50 | 76.52 | 76.52 | 77.50 | 76.52 | - | - |
| Sep 12, 2025 | 77.50 | 76.52 | 76.52 | 77.50 | 76.52 | - | - |
| Sep 11, 2025 | 77.50 | 76.52 | 76.52 | 77.50 | 76.52 | - | - |
| Sep 10, 2025 | 77.50 | 85.00 | 79.00 | 77.50 | 76.52 | - | 6,103 |
| Sep 9, 2025 | 77.50 | 76.52 | 76.52 | 77.50 | 76.52 | - | - |
| Sep 8, 2025 | 77.50 | 76.52 | 76.52 | 77.50 | 76.52 | - | - |
| Sep 5, 2025 | 77.50 | 79.00 | 79.00 | 77.50 | 76.52 | - | 3,000 |
| Sep 4, 2025 | 70.00 | 79.00 | 70.16 | 77.50 | 76.52 | 10.71% | 11,000 |
| Sep 3, 2025 | 70.00 | 75.00 | 75.00 | 70.00 | 69.11 | - | 20,000 |
| Sep 2, 2025 | 70.00 | 74.90 | 74.90 | 70.00 | 69.11 | - | 10,000 |
| Sep 1, 2025 | 70.00 | 74.90 | 74.90 | 70.00 | 69.11 | - | 10,000 |
| Aug 29, 2025 | 70.00 | 69.11 | 69.11 | 70.00 | 69.11 | - | - |
| Aug 28, 2025 | 70.00 | 74.90 | 74.90 | 70.00 | 69.11 | - | 2,868 |
| Aug 27, 2025 | 70.00 | 69.11 | 69.11 | 70.00 | 69.11 | - | - |
| Aug 26, 2025 | 70.00 | 69.11 | 69.11 | 70.00 | 69.11 | - | - |
| Aug 22, 2025 | 70.00 | 74.90 | 74.90 | 70.00 | 69.11 | - | 4,132 |
| Aug 21, 2025 | 70.00 | 74.90 | 74.90 | 70.00 | 69.11 | - | 7,211 |
| Aug 20, 2025 | 70.00 | 74.90 | 74.90 | 70.00 | 69.11 | - | 15,789 |
| Aug 19, 2025 | 70.00 | 69.11 | 69.11 | 70.00 | 69.11 | - | - |
| Aug 18, 2025 | 70.00 | 69.11 | 69.11 | 70.00 | 69.11 | - | - |
| Aug 15, 2025 | 70.00 | 69.11 | 69.11 | 70.00 | 69.11 | - | - |
| Aug 14, 2025 | 70.00 | 69.11 | 69.11 | 70.00 | 69.11 | - | - |
| Aug 13, 2025 | 70.00 | 74.90 | 74.90 | 70.00 | 69.11 | - | 13,000 |
| Aug 12, 2025 | 70.00 | 74.90 | 74.90 | 70.00 | 69.11 | - | 15,000 |
| Aug 11, 2025 | 70.00 | 74.00 | 74.00 | 70.00 | 69.11 | - | 15,000 |
| Aug 8, 2025 | 70.00 | 74.00 | 70.00 | 70.00 | 69.11 | - | 62,491 |
| Aug 7, 2025 | 70.00 | 72.40 | 72.40 | 70.00 | 69.11 | - | 8,418 |
| Aug 6, 2025 | 70.00 | 69.11 | 69.11 | 70.00 | 69.11 | - | - |
| Aug 5, 2025 | 70.00 | 72.40 | 66.33 | 70.00 | 69.11 | -3.45% | 3,580 |
| Aug 4, 2025 | 72.50 | 71.58 | 71.58 | 72.50 | 71.58 | - | - |
| Aug 1, 2025 | 65.00 | 70.00 | 69.00 | 72.50 | 71.58 | 11.54% | 46,587 |
| Jul 31, 2025 | 65.00 | 69.00 | 69.00 | 65.00 | 64.18 | - | 776 |
| Jul 30, 2025 | 65.00 | 68.00 | 68.00 | 65.00 | 64.18 | - | 23,600 |
| Jul 29, 2025 | 65.00 | 64.18 | 64.18 | 65.00 | 64.18 | - | - |
| Jul 28, 2025 | 65.00 | 69.90 | 69.50 | 65.00 | 64.18 | - | 7,000 |
| Jul 25, 2025 | 65.00 | 69.90 | 60.00 | 65.00 | 64.18 | - | 13,000 |
| Jul 24, 2025 | 65.00 | 69.90 | 69.90 | 65.00 | 64.18 | - | 2,500 |
| Jul 23, 2025 | 65.00 | 64.18 | 64.18 | 65.00 | 64.18 | - | - |
| Jul 22, 2025 | 65.00 | 69.50 | 69.50 | 65.00 | 64.18 | - | 7,000 |
| Jul 21, 2025 | 65.00 | 64.18 | 64.18 | 65.00 | 64.18 | - | - |
| Jul 18, 2025 | 65.00 | 67.50 | 60.00 | 65.00 | 64.18 | - | 5,000 |