Fiske plc (AIM:FKE)
London
· Delayed Price · Currency is GBP · Price in GBX 69.00
0.00 (0.00%)
Mar 6, 2026, 8:00 AM GMT
Fiske Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Mar 5, 2026 | 69.00 | 75.00 | 75.00 | 69.00 | 69.00 | - | 1,994 |
| Mar 4, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Mar 3, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Mar 2, 2026 | 69.00 | 75.00 | 75.00 | 69.00 | 69.00 | - | 1,700 |
| Feb 27, 2026 | 69.00 | 75.00 | 60.18 | 69.00 | 69.00 | - | 6,150 |
| Feb 26, 2026 | 69.00 | 75.00 | 75.00 | 69.00 | 69.00 | - | 15,000 |
| Feb 25, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Feb 24, 2026 | 69.00 | 64.50 | 64.50 | 69.00 | 69.00 | - | 3,250 |
| Feb 23, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Feb 20, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Feb 19, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Feb 18, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Feb 17, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Feb 16, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Feb 13, 2026 | 69.00 | 77.00 | 77.00 | 69.00 | 69.00 | - | 150 |
| Feb 12, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Feb 11, 2026 | 69.00 | 80.00 | 80.00 | 69.00 | 69.00 | - | 3,500 |
| Feb 10, 2026 | 75.05 | 78.00 | 75.05 | 69.00 | 69.00 | -10.97% | 4,282 |
| Feb 9, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Feb 6, 2026 | 75.00 | 77.50 | 77.50 | 77.50 | 77.50 | 3.33% | - |
| Feb 5, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Feb 4, 2026 | 75.00 | 78.40 | 78.40 | 75.00 | 75.00 | - | 58 |
| Feb 3, 2026 | 75.00 | 78.50 | 78.50 | 75.00 | 75.00 | - | 816 |
| Feb 2, 2026 | 75.00 | 78.50 | 78.50 | 75.00 | 75.00 | - | 1,009 |
| Jan 30, 2026 | 75.00 | 78.50 | 78.50 | 75.00 | 75.00 | - | 631 |
| Jan 29, 2026 | 75.00 | 80.00 | 80.00 | 75.00 | 75.00 | - | 1,000 |
| Jan 28, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jan 27, 2026 | 75.00 | 80.00 | 80.00 | 75.00 | 75.00 | - | 2,495 |
| Jan 26, 2026 | 75.00 | 70.20 | 70.20 | 75.00 | 75.00 | - | 945 |
| Jan 23, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jan 22, 2026 | 70.00 | 70.50 | 70.50 | 75.00 | 75.00 | 7.14% | 5,000 |
| Jan 21, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jan 20, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jan 19, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jan 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jan 15, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jan 14, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jan 13, 2026 | 70.00 | 80.00 | 80.00 | 70.00 | 70.00 | - | 300 |
| Jan 12, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jan 9, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jan 8, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jan 7, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jan 6, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jan 5, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jan 2, 2026 | 70.00 | 80.00 | 80.00 | 70.00 | 70.00 | - | 90 |
| Dec 31, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 30, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 29, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 24, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 23, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 28,600 |
| Dec 22, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 19, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 18, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 17, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 16, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 15, 2025 | 70.00 | 80.00 | 80.00 | 70.00 | 70.00 | - | 2,020 |
| Dec 12, 2025 | 70.00 | 78.00 | 78.00 | 70.00 | 70.00 | -12.50% | 5,000 |
| Dec 11, 2025 | 70.00 | 80.00 | 80.00 | 80.00 | 80.00 | 14.29% | 1,000 |
| Dec 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 9, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 8, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| 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 | - | - |