James Fisher and Sons plc (FSJ.L) LSE

Currency In GBp

FSJ.L Historical Return

If you invested 1000 GBp in James Fisher and Sons plc (FSJ.L) 10 years ago, it would be worth 365.95 GBp as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 510.82 GBp, while 1000 GBp invested 1 year ago would be worth 1,296.7 GBp. This corresponds to total returns of -63.4%, -48.92%, 29.67%, respectively, with annualized returns of -9.56%, -12.56%, 29.67%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FSJ.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	468.8	472	472	478	460	53,816
June 19, 2026	469.17	469	469	479	469	26,823
June 18, 2026	482.5	474	474	496	468	18,767
June 17, 2026	491	484	484	499	480	68,644
June 16, 2026	487	491	491	510	487	78,064
June 15, 2026	490	484	484	506	482	28,051
June 12, 2026	480	500	500	500	480	16,899
June 11, 2026	481	480	480	490	480	24,138
June 10, 2026	498	482	482	506.45	482	24,543
June 09, 2026	508	499	499	508	499	5,641
June 08, 2026	514	498	498	514	498	30,575
June 05, 2026	481	514	514	530	481	106,938
June 04, 2026	500	490	490	500	484	158,292
June 03, 2026	497	490	490	497	486	25,581
June 02, 2026	495.5	492	492	502.25	488	55,905
June 01, 2026	502	494	494	509.29	494	19,946
May 29, 2026	481	502	502	516	481	87,724
May 28, 2026	495	494	494	495	480	513,571
May 27, 2026	470	494	494	494	460	25,227
May 26, 2026	466	477	477	480	456	137,869
May 22, 2026	485	469	469	485	467	26,491
May 21, 2026	481	480	480	483	476	7,508
May 20, 2026	487	480	480	487	469	8,341
May 19, 2026	484.33	474	474	499	473	24,696
May 18, 2026	488	486	486	498	480	24,127
May 15, 2026	485.88	492	492	499	483	13,128
May 14, 2026	496	491	491	498.39	491	23,152
May 13, 2026	503.42	494	494	516	493	41,312
May 12, 2026	475.3	502	502	502	474	32,062
May 11, 2026	474	474	474	475	465	47,699
May 08, 2026	476.55	474	474	479	474	10,005
May 07, 2026	475	478	478	487	470	34,741
May 06, 2026	496	481	481	512	481	43,873
May 05, 2026	491	496	496	526	491	53,682
May 01, 2026	447.08	489	489	491.4	441	550,243
April 30, 2026	445.94	455	455	455	440	1,916
April 29, 2026	455	451	451	455	441	102,550
April 28, 2026	440	453	453	455	440	80,710
April 27, 2026	461.56	444	444	466	431	62,583
April 24, 2026	460	463	463	467	460	9,981
April 23, 2026	489	464	464	489	460	63,002
April 22, 2026	486.41	472	472	493.24	472	19,329
April 21, 2026	482.32	478	478	491	478	16,699
April 20, 2026	489.05	491	491	491	476	14,678
April 17, 2026	476	489	489	491	467	23,187
April 16, 2026	466.57	477	477	478.25	461	51,077
April 15, 2026	474.3	464	464	474.3	463	22,568
April 14, 2026	478	470	470	478	462	26,500
April 13, 2026	482.3	468	468	497	463	35,112
April 10, 2026	499	484	484	499	481	20,383
April 09, 2026	499.3	487	487	499.3	487	41,360
April 08, 2026	470	499	499	500	470	69,076
April 07, 2026	444.87	470	470	471	439	105,225
April 02, 2026	458.6	447	447	460	437.83	127,040
April 01, 2026	460	462	462	462	455.58	25,855
March 31, 2026	440.3	454	454	454	436	26,918
March 30, 2026	454.58	445	445	469	429.29	109,872
March 27, 2026	470	455	455	470	455	32,656
March 26, 2026	479	469	469	479	462	26,498
March 25, 2026	472.2	466	466	480	462	63,569