James Fisher and Sons plc (FSJ.L) LSE

338.50

+7.5(+2.27%)

Updated at September 08 12:49PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 24, 2025339338338345.433814,533
July 23, 2025342.63403403483403,780
July 22, 20253393443443443392,476
July 21, 2025341.3934434434733920,269
July 18, 202534534834834833943,603
July 17, 202534034434434733742,552
July 16, 20253473483483483353,281
July 15, 20253383383383473358,734
July 14, 2025337.4338338343.6433510,562
July 11, 202533534734734733413,041
July 10, 2025338.7533433434033416,847
July 09, 2025356.533833835832650,996
July 08, 202535936036036035033,348
July 07, 202535236036036035110,157
July 04, 2025356.53523523583495,246
July 03, 202534935935935934917,757
July 02, 202535234934935934914,735
July 01, 202535035135135935011,496
June 30, 202536035035036034914,461
June 27, 202537235935937235118,544
June 26, 20253643623623763629,379
June 25, 20253633643643753637,922
June 24, 2025367.2536236237536280,230
June 23, 2025342364364370.23340120,068
June 20, 202533034934934932936,946
June 19, 202534133633634133632,386
June 18, 2025336.8734234234233510,382
June 17, 2025335.93363363413339,549
June 16, 2025333.53423423423286,676
June 13, 202533433833833832815,203
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved