James Fisher and Sons plc (LON:FSJ)
London
· Delayed Price · Currency is GBP · Price in GBX 453.00
+9.00 (2.03%)
Apr 28, 2026, 4:35 PM GMT
James Fisher and Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 445.00 | 455.00 | 440.00 | 453.00 | 453.00 | 2.03% | 80,712 |
| Apr 27, 2026 | 461.56 | 460.00 | 438.00 | 444.00 | 444.00 | -4.10% | 62,583 |
| Apr 24, 2026 | 461.00 | 467.00 | 460.00 | 463.00 | 463.00 | -0.22% | 9,981 |
| Apr 23, 2026 | 489.00 | 489.00 | 460.00 | 464.00 | 464.00 | -1.69% | 63,003 |
| Apr 22, 2026 | 478.00 | 493.24 | 472.00 | 472.00 | 472.00 | -1.26% | 19,328 |
| Apr 21, 2026 | 481.00 | 491.00 | 478.00 | 478.00 | 478.00 | -2.65% | 16,754 |
| Apr 20, 2026 | 476.00 | 491.00 | 476.00 | 491.00 | 491.00 | 0.41% | 21,680 |
| Apr 17, 2026 | 476.00 | 491.00 | 467.00 | 489.00 | 489.00 | 2.52% | 23,190 |
| Apr 16, 2026 | 476.00 | 478.25 | 461.00 | 477.00 | 477.00 | 2.80% | 51,078 |
| Apr 15, 2026 | 469.00 | 474.30 | 463.00 | 464.00 | 464.00 | -1.28% | 22,568 |
| Apr 14, 2026 | 478.00 | 478.00 | 462.00 | 470.00 | 470.00 | 0.43% | 26,501 |
| Apr 13, 2026 | 482.30 | 481.00 | 468.00 | 468.00 | 468.00 | -3.31% | 35,112 |
| Apr 10, 2026 | 499.00 | 499.00 | 481.00 | 484.00 | 484.00 | -0.62% | 20,383 |
| Apr 9, 2026 | 499.30 | 495.00 | 487.00 | 487.00 | 487.00 | -2.40% | 41,360 |
| Apr 8, 2026 | 470.00 | 500.00 | 470.00 | 499.00 | 499.00 | 6.17% | 69,076 |
| Apr 7, 2026 | 451.00 | 471.00 | 439.00 | 470.00 | 470.00 | 5.15% | 105,226 |
| Apr 2, 2026 | 455.00 | 460.00 | 437.83 | 447.00 | 447.00 | -3.25% | 127,041 |
| Apr 1, 2026 | 460.00 | 462.00 | 455.58 | 462.00 | 462.00 | 1.76% | 25,856 |
| Mar 31, 2026 | 451.00 | 454.00 | 436.00 | 454.00 | 454.00 | 2.02% | 27,428 |
| Mar 30, 2026 | 454.58 | 453.00 | 431.00 | 445.00 | 445.00 | -2.20% | 109,872 |
| Mar 27, 2026 | 470.00 | 470.00 | 455.00 | 455.00 | 455.00 | -2.99% | 37,956 |
| Mar 26, 2026 | 479.00 | 479.00 | 462.00 | 469.00 | 469.00 | 0.64% | 26,500 |
| Mar 25, 2026 | 472.20 | 473.00 | 462.00 | 466.00 | 466.00 | 0.87% | 63,569 |
| Mar 24, 2026 | 495.00 | 499.00 | 456.00 | 462.00 | 462.00 | -6.67% | 76,113 |
| Mar 23, 2026 | 514.00 | 514.00 | 467.00 | 495.00 | 495.00 | -2.56% | 67,361 |
| Mar 20, 2026 | 532.00 | 536.00 | 508.00 | 508.00 | 508.00 | -3.79% | 45,344 |
| Mar 19, 2026 | 532.00 | 544.35 | 528.00 | 528.00 | 528.00 | -1.49% | 29,230 |
| Mar 18, 2026 | 548.00 | 554.00 | 536.00 | 536.00 | 536.00 | -1.83% | 87,349 |
| Mar 17, 2026 | 548.00 | 548.00 | 532.00 | 546.00 | 546.00 | 1.49% | 198,576 |
| Mar 16, 2026 | 548.00 | 548.00 | 532.00 | 538.00 | 538.00 | -2.18% | 108,083 |
| Mar 13, 2026 | 514.00 | 550.00 | 510.00 | 550.00 | 550.00 | 6.59% | 108,852 |
| Mar 12, 2026 | 504.00 | 520.00 | 467.42 | 516.00 | 516.00 | 2.38% | 134,040 |
| Mar 11, 2026 | 512.00 | 512.00 | 504.00 | 504.00 | 504.00 | -1.18% | 32,048 |
| Mar 10, 2026 | 520.00 | 520.00 | 507.69 | 510.00 | 510.00 | 1.19% | 24,703 |
| Mar 9, 2026 | 512.00 | 520.00 | 504.00 | 504.00 | 504.00 | -1.95% | 66,347 |
| 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 | 497.00 | 510.00 | 492.00 | 499.00 | 499.00 | - | 20,222 |
| 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% | 106,409 |
| Feb 27, 2026 | 506.00 | 510.00 | 495.00 | 510.00 | 510.00 | - | 120,173 |
| 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 | - | 32,637 |
| Feb 23, 2026 | 500.00 | 506.96 | 493.00 | 500.00 | 500.00 | 0.40% | 20,964 |
| Feb 20, 2026 | 488.00 | 500.00 | 481.00 | 498.00 | 498.00 | 0.81% | 877,772 |
| Feb 19, 2026 | 487.00 | 495.00 | 483.00 | 494.00 | 494.00 | 1.44% | 61,014 |
| 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% | 85,415 |
| Jan 29, 2026 | 399.00 | 439.00 | 396.00 | 439.00 | 439.00 | 13.00% | 189,501 |
| 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 | 369.00 | 383.00 | 359.00 | 383.00 | 383.00 | 4.08% | 174,634 |
| Jan 22, 2026 | 359.00 | 370.00 | 358.00 | 368.00 | 368.00 | 1.94% | 19,361 |
| Jan 21, 2026 | 375.00 | 375.00 | 359.00 | 361.00 | 361.00 | -4.24% | 22,916 |
| Jan 20, 2026 | 370.00 | 377.00 | 361.50 | 377.00 | 377.00 | 0.80% | 33,237 |
| 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% | 56,059 |
| 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 | 372.00 | 373.00 | 364.00 | 372.00 | 372.00 | -0.27% | 17,483 |
| 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 | 370.00 | 385.00 | 360.69 | 370.00 | 370.00 | - | 40,582 |
| 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 | 394.00 | 395.00 | 383.00 | 392.00 | 392.00 | 1.03% | 8,320 |
| 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 |