James Fisher and Sons plc (FSJ.L) LSE

498.00

+4(+0.81%)

Updated at February 20 06:44PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 2026494.24498498500481877,729
February 19, 2026485.3349449449548361,011
February 18, 202648248748749048131,991
February 17, 2026468.2448148148146467,768
February 16, 2026446.0147047047244156,892
February 13, 202644644744744744121,214
February 12, 2026441441.03441.0344744022,021
February 11, 202645044844845044130,558
February 10, 20264414484484494418,781
February 09, 2026441.35446446448440109,008
February 06, 2026436448448448435176,898
February 05, 202643244744744743237,699
February 04, 2026445.1143143145043043,105
February 03, 2026445.0145045045043632,337
February 02, 2026440444444447.0843666,829
January 30, 202643544844844842585,413
January 29, 2026399439439439396189,478
January 28, 2026390.24388.5388.5392386.9297,345
January 27, 202638539139139137929,282
January 26, 2026378.2638138138537640,859
January 23, 2026368.6383383383359174,633
January 22, 202637036236237035815,598
January 21, 202637536136137535922,888
January 20, 2026370377377377361.533,233
January 19, 2026370374374374363.6226,131
January 16, 2026379372372380371.1840,733
January 15, 2026373379379382.173739,649
January 14, 202637738838838836838,926
January 13, 202636437537537736429,600
January 12, 2026364.38375375376364.3856,058
January 09, 2026366.237437437436453,157
January 08, 202637337237237336411,465
January 07, 2026365.0937237237336417,481
January 06, 20263683723723733648,312
January 05, 202637436836837436439,971
January 02, 20263753683683753617,119
December 31, 20253593753753753593,431
December 30, 202537537537537536219,412
December 29, 20253603753753753606,690
December 24, 2025371.5370370385360.6940,579
December 23, 202538937037038937020,383
December 22, 2025386.383813813903779,806
December 19, 202539137537539137518,949
December 18, 2025384.253843843903821,838
December 17, 2025384.2538338339238013,944
December 16, 2025385.52381.35381.35392381.358,571
December 15, 2025389.0139239239838325,328
December 12, 2025395.1395395397385.3412,911
December 11, 2025395395395397384.6654,778
December 10, 202538639639639638610,384
December 09, 20253833923923953838,315
December 08, 2025393.53883883943858,753
December 05, 20253933923923943844,504
December 04, 2025390390390393386.1211,924
December 03, 202539339039039338515,734
December 02, 2025394391391395388133,715
December 01, 202539439539539538014,646
November 28, 20253893903903923789,989
November 27, 20253853873873873758,782
November 26, 20253853803803853756,973
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved