James Fisher and Sons plc (LON:FSJ)
London
· Delayed Price · Currency is GBP · Price in GBX 514.00
+4.00 (0.78%)
At close: Mar 6, 2026
James Fisher and Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 508.00 | 518.00 | 495.00 | 514.00 | 514.00 | 0.78% | 26,826 |
| Mar 5, 2026 | 502.00 | 510.00 | 494.00 | 510.00 | 510.00 | 2.20% | 8,552 |
| Mar 4, 2026 | 506.00 | 510.00 | 497.00 | 499.00 | 499.00 | - | 20,216 |
| Mar 3, 2026 | 520.00 | 534.00 | 491.00 | 499.00 | 499.00 | -5.13% | 81,910 |
| Mar 2, 2026 | 495.00 | 552.00 | 491.00 | 526.00 | 526.00 | 3.14% | 106,383 |
| Feb 27, 2026 | 506.00 | 510.00 | 495.00 | 510.00 | 510.00 | - | 105,760 |
| Feb 26, 2026 | 504.00 | 510.00 | 493.00 | 510.00 | 510.00 | 2.00% | 22,070 |
| Feb 25, 2026 | 497.00 | 504.00 | 491.00 | 500.00 | 500.00 | - | 79,211 |
| Feb 24, 2026 | 504.00 | 504.00 | 494.71 | 500.00 | 500.00 | - | 26,563 |
| Feb 23, 2026 | 500.00 | 504.00 | 498.00 | 500.00 | 500.00 | 0.40% | 20,868 |
| Feb 20, 2026 | 488.00 | 500.00 | 481.00 | 498.00 | 498.00 | 0.81% | 877,730 |
| Feb 19, 2026 | 485.33 | 495.00 | 487.00 | 494.00 | 494.00 | 1.44% | 61,011 |
| Feb 18, 2026 | 482.00 | 490.00 | 481.00 | 487.00 | 487.00 | 1.25% | 31,994 |
| Feb 17, 2026 | 470.00 | 481.00 | 464.00 | 481.00 | 481.00 | 2.34% | 72,929 |
| Feb 16, 2026 | 447.00 | 472.00 | 441.00 | 470.00 | 470.00 | 5.15% | 56,892 |
| Feb 13, 2026 | 446.00 | 447.00 | 441.00 | 447.00 | 447.00 | 0.22% | 29,190 |
| Feb 12, 2026 | 441.00 | 447.00 | 440.00 | 446.00 | 446.00 | -0.45% | 32,351 |
| Feb 11, 2026 | 450.00 | 450.00 | 441.00 | 448.00 | 448.00 | -0.44% | 74,136 |
| Feb 10, 2026 | 448.00 | 450.00 | 441.00 | 450.00 | 450.00 | 0.90% | 15,392 |
| Feb 9, 2026 | 441.00 | 448.00 | 436.03 | 446.00 | 446.00 | -0.45% | 108,010 |
| Feb 6, 2026 | 448.00 | 449.00 | 435.00 | 448.00 | 448.00 | 0.22% | 127,469 |
| Feb 5, 2026 | 432.00 | 447.00 | 432.00 | 447.00 | 447.00 | 3.71% | 37,707 |
| Feb 4, 2026 | 450.00 | 450.00 | 430.00 | 431.00 | 431.00 | -4.22% | 43,112 |
| Feb 3, 2026 | 446.00 | 450.00 | 436.00 | 450.00 | 450.00 | 1.35% | 32,360 |
| Feb 2, 2026 | 440.00 | 447.08 | 436.00 | 444.00 | 444.00 | -0.89% | 66,829 |
| Jan 30, 2026 | 435.00 | 448.00 | 425.00 | 448.00 | 448.00 | 2.05% | 85,405 |
| Jan 29, 2026 | 399.00 | 439.00 | 399.00 | 439.00 | 439.00 | 13.00% | 189,485 |
| Jan 28, 2026 | 392.00 | 392.00 | 386.92 | 388.50 | 388.50 | -0.64% | 97,358 |
| Jan 27, 2026 | 385.00 | 391.00 | 379.00 | 391.00 | 391.00 | 2.62% | 29,289 |
| Jan 26, 2026 | 380.00 | 385.00 | 376.00 | 381.00 | 381.00 | -0.52% | 40,859 |
| Jan 23, 2026 | 368.60 | 383.00 | 369.00 | 383.00 | 383.00 | 4.08% | 174,633 |
| Jan 22, 2026 | 370.00 | 368.00 | 359.00 | 368.00 | 368.00 | 1.94% | 19,358 |
| Jan 21, 2026 | 375.00 | 375.00 | 359.00 | 361.00 | 361.00 | -4.24% | 22,916 |
| Jan 20, 2026 | 370.00 | 377.00 | 363.00 | 377.00 | 377.00 | 0.80% | 33,218 |
| Jan 19, 2026 | 370.00 | 374.00 | 363.62 | 374.00 | 374.00 | 0.54% | 26,131 |
| Jan 16, 2026 | 379.00 | 380.00 | 371.18 | 372.00 | 372.00 | -1.85% | 40,737 |
| Jan 15, 2026 | 382.00 | 382.17 | 373.00 | 379.00 | 379.00 | -2.32% | 9,650 |
| Jan 14, 2026 | 377.00 | 388.00 | 368.00 | 388.00 | 388.00 | 3.47% | 38,926 |
| Jan 13, 2026 | 374.00 | 377.00 | 364.00 | 375.00 | 375.00 | - | 29,607 |
| Jan 12, 2026 | 375.00 | 376.00 | 364.38 | 375.00 | 375.00 | 0.27% | 25,158 |
| Jan 9, 2026 | 365.00 | 374.00 | 364.00 | 374.00 | 374.00 | 0.54% | 53,173 |
| Jan 8, 2026 | 373.00 | 373.00 | 364.00 | 372.00 | 372.00 | - | 11,469 |
| Jan 7, 2026 | 365.09 | 372.00 | 365.00 | 372.00 | 372.00 | -0.27% | 17,481 |
| Jan 6, 2026 | 372.00 | 373.00 | 364.00 | 373.00 | 373.00 | 1.36% | 8,346 |
| Jan 5, 2026 | 364.00 | 374.00 | 364.00 | 368.00 | 368.00 | - | 39,973 |
| Jan 2, 2026 | 375.00 | 375.00 | 361.00 | 368.00 | 368.00 | -1.87% | 7,126 |
| Dec 31, 2025 | 375.00 | 375.00 | 359.00 | 375.00 | 375.00 | - | 3,432 |
| Dec 30, 2025 | 374.00 | 375.00 | 362.00 | 375.00 | 375.00 | - | 19,425 |
| Dec 29, 2025 | 360.00 | 375.00 | 360.00 | 375.00 | 375.00 | 1.35% | 6,707 |
| Dec 24, 2025 | 371.50 | 373.00 | 362.00 | 370.00 | 370.00 | - | 40,579 |
| Dec 23, 2025 | 377.00 | 389.00 | 370.00 | 370.00 | 370.00 | -2.89% | 20,388 |
| Dec 22, 2025 | 389.00 | 390.00 | 377.00 | 381.00 | 381.00 | 1.60% | 9,805 |
| Dec 19, 2025 | 382.00 | 391.00 | 375.00 | 375.00 | 375.00 | -2.85% | 18,952 |
| Dec 18, 2025 | 388.00 | 391.00 | 382.00 | 386.00 | 386.00 | 0.78% | 1,852 |
| Dec 17, 2025 | 391.00 | 392.00 | 380.00 | 383.00 | 383.00 | -0.26% | 13,948 |
| Dec 16, 2025 | 384.00 | 392.00 | 381.35 | 384.00 | 384.00 | -2.04% | 8,593 |
| Dec 15, 2025 | 387.00 | 398.00 | 383.00 | 392.00 | 392.00 | -0.76% | 25,329 |
| Dec 12, 2025 | 397.00 | 397.00 | 385.34 | 395.00 | 395.00 | - | 12,911 |
| Dec 11, 2025 | 395.00 | 397.00 | 384.66 | 395.00 | 395.00 | -0.25% | 54,781 |
| Dec 10, 2025 | 386.00 | 396.00 | 386.00 | 396.00 | 396.00 | 1.02% | 10,384 |
| Dec 9, 2025 | 383.00 | 394.00 | 392.00 | 392.00 | 392.00 | 1.03% | 8,315 |
| Dec 8, 2025 | 394.00 | 394.00 | 385.00 | 388.00 | 388.00 | -1.02% | 8,753 |
| Dec 5, 2025 | 393.00 | 394.00 | 384.00 | 392.00 | 392.00 | 0.51% | 4,506 |
| Dec 4, 2025 | 392.00 | 393.00 | 386.12 | 390.00 | 390.00 | - | 11,598 |
| Dec 3, 2025 | 393.00 | 393.00 | 385.00 | 390.00 | 390.00 | -0.26% | 13,853 |
| Dec 2, 2025 | 394.00 | 395.00 | 388.00 | 391.00 | 391.00 | -1.01% | 133,715 |
| Dec 1, 2025 | 394.00 | 395.00 | 380.00 | 395.00 | 395.00 | 1.28% | 14,646 |
| Nov 28, 2025 | 389.00 | 392.00 | 378.00 | 390.00 | 390.00 | 0.78% | 9,989 |
| Nov 27, 2025 | 385.00 | 387.00 | 375.00 | 387.00 | 387.00 | 1.84% | 8,782 |
| Nov 26, 2025 | 385.00 | 385.00 | 375.00 | 380.00 | 380.00 | 1.33% | 6,978 |
| Nov 25, 2025 | 382.00 | 385.00 | 374.40 | 375.00 | 375.00 | -2.09% | 22,671 |
| Nov 24, 2025 | 385.00 | 385.00 | 381.00 | 383.00 | 383.00 | 1.86% | 8,785 |
| Nov 21, 2025 | 387.00 | 391.00 | 375.44 | 376.00 | 376.00 | -4.33% | 35,263 |
| Nov 20, 2025 | 382.00 | 393.00 | 372.00 | 393.00 | 393.00 | 4.80% | 47,990 |
| Nov 19, 2025 | 381.00 | 382.00 | 369.00 | 375.00 | 375.00 | - | 11,771 |
| Nov 18, 2025 | 377.00 | 377.00 | 370.00 | 375.00 | 375.00 | 0.81% | 6,088 |
| Nov 17, 2025 | 381.00 | 382.15 | 372.00 | 372.00 | 372.00 | -1.33% | 9,340 |
| Nov 14, 2025 | 377.00 | 384.00 | 371.00 | 377.00 | 377.00 | 1.07% | 4,333 |
| Nov 13, 2025 | 381.00 | 384.00 | 373.00 | 373.00 | 373.00 | -3.12% | 52,841 |
| Nov 12, 2025 | 382.00 | 385.00 | 372.00 | 385.00 | 385.00 | 1.32% | 21,326 |
| Nov 11, 2025 | 398.00 | 406.00 | 368.00 | 380.00 | 380.00 | -5.00% | 128,143 |
| Nov 10, 2025 | 402.00 | 405.00 | 397.00 | 400.00 | 400.00 | - | 59,765 |
| Nov 7, 2025 | 400.00 | 408.00 | 397.00 | 400.00 | 400.00 | - | 27,255 |
| Nov 6, 2025 | 400.00 | 400.00 | 397.00 | 400.00 | 400.00 | - | 22,771 |
| Nov 5, 2025 | 400.00 | 408.00 | 397.00 | 400.00 | 400.00 | - | 13,262 |
| Nov 4, 2025 | 405.00 | 406.00 | 398.00 | 400.00 | 400.00 | - | 15,524 |
| Nov 3, 2025 | 400.00 | 407.00 | 398.00 | 400.00 | 400.00 | 0.50% | 20,897 |
| Oct 31, 2025 | 400.00 | 406.00 | 395.00 | 398.00 | 398.00 | -0.25% | 35,022 |
| Oct 30, 2025 | 400.00 | 400.00 | 395.00 | 399.00 | 399.00 | 0.25% | 58,313 |
| Oct 29, 2025 | 393.00 | 400.00 | 393.00 | 398.00 | 398.00 | 0.51% | 5,317 |
| Oct 28, 2025 | 396.00 | 400.00 | 389.50 | 396.00 | 396.00 | 0.25% | 31,707 |
| Oct 27, 2025 | 386.00 | 400.00 | 384.00 | 395.00 | 395.00 | 2.33% | 50,999 |
| Oct 24, 2025 | 388.00 | 397.00 | 384.00 | 386.00 | 386.00 | -0.77% | 19,295 |
| Oct 23, 2025 | 389.00 | 396.00 | 388.30 | 389.00 | 389.00 | -0.26% | 13,091 |
| Oct 22, 2025 | 389.00 | 399.00 | 385.00 | 390.00 | 390.00 | 0.52% | 63,337 |
| Oct 21, 2025 | 379.00 | 390.00 | 372.00 | 388.00 | 388.00 | 4.30% | 19,412 |
| Oct 20, 2025 | 375.00 | 387.00 | 372.00 | 372.00 | 372.00 | -0.80% | 22,070 |
| Oct 17, 2025 | 383.00 | 390.00 | 375.00 | 375.00 | 375.00 | -2.34% | 40,027 |
| Oct 16, 2025 | 390.00 | 397.00 | 384.00 | 384.00 | 384.00 | -0.78% | 35,528 |
| Oct 15, 2025 | 395.00 | 395.00 | 387.00 | 387.00 | 387.00 | -0.77% | 10,202 |