James Fisher and Sons plc (FSJ.L) LSE

372.40

+0.4(+0.11%)

Updated at October 21 09:29AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025386.9937537538937540,026
October 16, 202538838438439738435,527
October 15, 202539538738739538710,202
October 14, 2025400.539039040239044,916
October 13, 2025390.0540340340339055,550
October 10, 202538339339339338354,038
October 09, 2025370.65387387387370.6557,006
October 08, 2025370372372375.2537023,374
October 07, 202536337237237236313,538
October 06, 2025363.48368368370.8436127,412
October 03, 202536336336337036322,241
October 02, 2025361.37364364367361.1114,366
October 01, 202535436036036135424,152
September 30, 2025353.5359359359351185,978
September 29, 202536235135137035138,169
September 26, 202537036736737036238,409
September 25, 2025369370370370361.2911,567
September 24, 2025367.7366366368362.8967,485
September 23, 2025368.073683683703638,861
September 22, 202537036736737036027,209
September 19, 2025357.9536436437035162,816
September 18, 2025352.743573573593529,476
September 17, 2025346.8435535535534613,790
September 16, 202534435035035034425,049
September 15, 2025350350350352.9434485,956
September 12, 2025347348348357.8534744,997
September 11, 202535034734735634770,643
September 10, 2025330.44349349361326171,243
September 09, 2025330.6326326330.67325164,771
September 08, 2025335.8933033033933048,651
September 05, 2025338.5331331338.533113,805
September 04, 20253333363363383324,164
September 03, 2025331.333303303383302,510
September 02, 2025333.333303303353309,527
September 01, 2025339.6533333334133310,572
August 29, 202533933433434133429,228
August 28, 202533934134134133527,043
August 27, 2025330338338340.65330114,675
August 26, 20253293343343353263,523
August 22, 2025332.6833033033633010,016
August 21, 2025332.5335.49335.49336332.58,925
August 20, 2025332.46337337337329.611,205
August 19, 2025327.7533433433432446,399
August 18, 2025330.532632633532060,956
August 15, 202533632832833632627,212
August 14, 2025340.833233234532425,309
August 13, 2025340.934534534934016,022
August 12, 2025340.8434034035034018,973
August 11, 2025353.05344344359342.8452,539
August 08, 20253523523523583525,859
August 07, 2025366.2235535536735559,788
August 06, 202536236036036736013,049
August 05, 202537336236237336214,605
August 04, 2025364.9636836837236313,791
August 01, 20253653653653723655,631
July 31, 2025364.0837137137236316,817
July 30, 2025366365365370363.26551,496
July 29, 2025353.25364364373.335185,541
July 28, 202533834934935033844,413
July 25, 20253473433433483392,611
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved