Fiske plc (AIM:FKE)
London
· Delayed Price · Currency is GBP · Price in GBX 65.00
0.00 (0.00%)
Apr 28, 2026, 8:00 AM GMT
Fiske Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | - | - | - |
| Apr 27, 2026 | 65.00 | 67.50 | 67.50 | 65.00 | 65.00 | - | 360 |
| Apr 24, 2026 | 65.00 | 70.00 | 67.50 | 65.00 | 65.00 | - | 2,034 |
| Apr 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Apr 22, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Apr 21, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Apr 20, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Apr 17, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Apr 16, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Apr 15, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Apr 14, 2026 | 65.00 | 67.40 | 67.40 | 65.00 | 65.00 | - | 5,000 |
| Apr 13, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Apr 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Apr 9, 2026 | 65.00 | 67.50 | 67.50 | 65.00 | 65.00 | - | 38 |
| Apr 8, 2026 | 69.00 | 61.80 | 60.00 | 65.00 | 65.00 | -5.80% | 3,067 |
| Apr 7, 2026 | 69.00 | 61.80 | 60.50 | 69.00 | 69.00 | - | 6,603 |
| Apr 2, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Apr 1, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Mar 31, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Mar 30, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Mar 27, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Mar 26, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Mar 25, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Mar 24, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Mar 23, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Mar 20, 2026 | 69.00 | 75.00 | 75.00 | 69.00 | 69.00 | - | 34 |
| Mar 19, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Mar 18, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Mar 17, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Mar 16, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Mar 13, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Mar 12, 2026 | 69.00 | 70.00 | 70.00 | 69.00 | 69.00 | - | 2,000 |
| Mar 11, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.70 | - | - |
| Mar 10, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.70 | - | - |
| Mar 9, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.70 | - | - |
| Mar 6, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.70 | - | - |
| Mar 5, 2026 | 69.00 | 75.00 | 75.00 | 69.00 | 68.70 | - | 1,994 |
| Mar 4, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.70 | - | - |
| Mar 3, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.70 | - | - |
| Mar 2, 2026 | 69.00 | 75.00 | 75.00 | 69.00 | 68.70 | - | 1,700 |
| Feb 27, 2026 | 69.00 | 75.00 | 60.18 | 69.00 | 68.70 | - | 6,150 |
| Feb 26, 2026 | 69.00 | 75.00 | 75.00 | 69.00 | 68.70 | - | 15,000 |
| Feb 25, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.70 | - | - |
| Feb 24, 2026 | 69.00 | 64.50 | 64.50 | 69.00 | 68.70 | - | 3,250 |
| Feb 23, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.70 | - | - |
| Feb 20, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.70 | - | - |
| Feb 19, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.70 | - | - |
| Feb 18, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.70 | - | - |
| Feb 17, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.70 | - | - |
| Feb 16, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.70 | - | - |
| Feb 13, 2026 | 69.00 | 77.00 | 77.00 | 69.00 | 68.70 | - | 150 |
| Feb 12, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.70 | - | - |
| Feb 11, 2026 | 69.00 | 80.00 | 80.00 | 69.00 | 68.70 | - | 3,500 |
| Feb 10, 2026 | 77.50 | 78.00 | 62.00 | 69.00 | 68.70 | -10.97% | 29,282 |
| Feb 9, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.16 | - | - |
| Feb 6, 2026 | 75.00 | 77.50 | 77.50 | 77.50 | 77.16 | 3.33% | - |
| Feb 5, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.67 | - | - |
| Feb 4, 2026 | 75.00 | 78.40 | 78.40 | 75.00 | 74.67 | - | 58 |
| Feb 3, 2026 | 75.00 | 78.50 | 78.50 | 75.00 | 74.67 | - | 816 |
| Feb 2, 2026 | 75.00 | 78.50 | 78.50 | 75.00 | 74.67 | - | 1,009 |
| Jan 30, 2026 | 75.00 | 78.50 | 78.50 | 75.00 | 74.67 | - | 631 |
| Jan 29, 2026 | 75.00 | 80.00 | 80.00 | 75.00 | 74.67 | - | 1,000 |
| Jan 28, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.67 | - | - |
| Jan 27, 2026 | 75.00 | 80.00 | 80.00 | 75.00 | 74.67 | - | 2,495 |
| Jan 26, 2026 | 75.00 | 70.20 | 70.20 | 75.00 | 74.67 | - | 945 |
| Jan 23, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.67 | - | - |
| Jan 22, 2026 | 70.00 | 70.50 | 70.50 | 75.00 | 74.67 | 7.14% | 5,000 |
| Jan 21, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.69 | - | - |
| Jan 20, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.69 | - | - |
| Jan 19, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.69 | - | - |
| Jan 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.69 | - | - |
| Jan 15, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.69 | - | - |
| Jan 14, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.69 | - | - |
| Jan 13, 2026 | 70.00 | 80.00 | 80.00 | 70.00 | 69.69 | - | 300 |
| Jan 12, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.69 | - | - |
| Jan 9, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.69 | - | - |
| Jan 8, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.69 | - | - |
| Jan 7, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.69 | - | - |
| Jan 6, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.69 | - | - |
| Jan 5, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.69 | - | - |
| Jan 2, 2026 | 70.00 | 80.00 | 80.00 | 70.00 | 69.69 | - | 90 |
| Dec 31, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.69 | - | - |
| Dec 30, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.69 | - | - |
| Dec 29, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.69 | - | - |
| Dec 24, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.69 | - | - |
| Dec 23, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.69 | - | 28,600 |
| Dec 22, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.69 | - | - |
| Dec 19, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.69 | - | - |
| Dec 18, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.69 | - | - |
| Dec 17, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.69 | - | - |
| Dec 16, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.69 | - | - |
| Dec 15, 2025 | 70.00 | 80.00 | 80.00 | 70.00 | 69.69 | - | 2,020 |
| Dec 12, 2025 | 70.00 | 78.00 | 78.00 | 70.00 | 69.69 | -12.50% | 5,000 |
| Dec 11, 2025 | 70.00 | 80.00 | 80.00 | 80.00 | 79.65 | 14.29% | 1,000 |
| Dec 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.69 | - | - |
| Dec 9, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.69 | - | - |
| Dec 8, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.69 | - | - |
| Dec 5, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.69 | - | 80 |
| Dec 4, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.69 | - | 25,000 |
| Dec 3, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.69 | - | - |