Fisher (James) & Sons (FSJ) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fisher (James) & Sons

Date Open High Low Close* Volume
11/04/2025 292.00p 297.00p 285.00p 285.00p 26608
10/04/2025 300.00p 302.00p 288.00p 288.00p 24804
09/04/2025 298.00p 302.00p 292.24p 295.00p 16677
08/04/2025 305.00p 306.00p 296.00p 296.00p 23137
07/04/2025 310.00p 310.00p 299.00p 299.00p 38323
04/04/2025 306.00p 312.00p 306.00p 310.00p 68534
03/04/2025 310.00p 313.00p 307.00p 310.00p 52680
02/04/2025 310.00p 312.00p 307.00p 310.00p 39491
01/04/2025 308.00p 312.00p 306.04p 308.00p 34979
31/03/2025 308.00p 312.00p 306.00p 308.00p 40541
28/03/2025 297.00p 313.00p 297.00p 313.00p 36936
27/03/2025 308.00p 308.00p 302.00p 305.00p 22691
26/03/2025 307.00p 308.00p 298.00p 308.00p 9755
25/03/2025 302.00p 307.00p 297.00p 303.00p 29297
24/03/2025 300.00p 310.00p 296.00p 303.00p 112616
21/03/2025 322.00p 329.00p 300.00p 304.00p 47189
20/03/2025 334.00p 334.00p 322.00p 323.00p 67427
19/03/2025 325.00p 329.00p 324.00p 328.00p 16008
18/03/2025 325.00p 338.00p 324.00p 326.00p 29039
17/03/2025 339.00p 339.00p 325.00p 339.00p 13298
14/03/2025 337.00p 337.00p 325.00p 337.00p 11582
13/03/2025 326.00p 334.00p 325.00p 333.00p 37976
12/03/2025 330.00p 336.00p 326.25p 336.00p 8341
11/03/2025 330.00p 339.00p 327.00p 327.00p 10971
10/03/2025 333.00p 344.00p 330.00p 330.00p 38191
07/03/2025 333.00p 344.00p 333.00p 335.00p 18659
06/03/2025 337.00p 344.00p 333.55p 337.00p 29088
05/03/2025 333.00p 344.00p 333.00p 335.00p 18802
04/03/2025 333.00p 344.00p 333.00p 333.00p 15578
03/03/2025 334.00p 345.00p 334.00p 345.00p 27934
28/02/2025 335.00p 344.00p 334.00p 336.00p 28344
27/02/2025 335.00p 344.00p 335.00p 335.00p 8909
26/02/2025 340.00p 345.00p 338.00p 342.00p 14073
25/02/2025 345.00p 345.00p 340.00p 345.00p 19719
24/02/2025 345.00p 349.00p 341.00p 345.00p 7157
21/02/2025 345.00p 354.00p 340.00p 345.00p 27982
20/02/2025 346.00p 351.00p 345.00p 345.00p 18666
19/02/2025 349.00p 353.98p 345.00p 349.00p 31362
18/02/2025 352.00p 358.00p 346.00p 354.00p 40759
17/02/2025 348.00p 352.00p 338.00p 352.00p 43281
14/02/2025 338.00p 345.00p 338.00p 338.00p 56768
13/02/2025 340.00p 346.00p 340.00p 340.00p 17768
12/02/2025 347.00p 347.00p 339.00p 345.00p 10438
11/02/2025 343.00p 351.00p 341.31p 351.00p 35452
10/02/2025 333.00p 348.00p 329.72p 342.00p 18642
07/02/2025 333.00p 335.00p 329.72p 335.00p 13050
06/02/2025 327.00p 338.57p 324.00p 330.00p 41647
05/02/2025 329.00p 343.70p 323.21p 331.00p 104674
04/02/2025 308.00p 309.00p 302.25p 306.00p 98074
03/02/2025 307.00p 309.00p 305.00p 309.00p 58436
31/01/2025 305.00p 309.00p 305.00p 307.00p 14933
30/01/2025 306.00p 310.00p 305.00p 308.00p 4491
29/01/2025 305.00p 309.00p 305.00p 307.00p 5092
28/01/2025 305.00p 308.00p 305.00p 307.00p 5838
27/01/2025 308.00p 309.00p 300.00p 309.00p 45713
24/01/2025 308.00p 309.00p 305.00p 305.00p 22141
23/01/2025 305.00p 308.99p 303.00p 308.00p 2895
22/01/2025 306.00p 306.20p 300.00p 306.00p 3567
21/01/2025 309.00p 309.00p 305.50p 308.00p 12339
20/01/2025 309.00p 309.00p 300.00p 309.00p 7321
17/01/2025 303.00p 309.00p 300.00p 309.00p 10198
16/01/2025 305.00p 309.00p 301.44p 306.00p 113210
15/01/2025 307.00p 309.00p 301.00p 308.00p 105213
14/01/2025 300.00p 307.00p 299.00p 304.00p 6020
13/01/2025 305.00p 312.00p 296.00p 298.00p 146333
10/01/2025 312.00p 315.00p 305.00p 305.00p 9727
09/01/2025 312.00p 318.00p 310.00p 312.00p 90404
08/01/2025 311.00p 318.00p 306.00p 306.00p 25792
07/01/2025 312.00p 319.00p 311.00p 316.00p 4429
06/01/2025 319.00p 319.00p 312.00p 319.00p 5244
03/01/2025 318.00p 319.00p 311.00p 316.00p 23229
02/01/2025 318.00p 321.00p 312.00p 316.00p 33098
31/12/2024 315.00p 315.00p 313.00p 315.00p 5058
30/12/2024 319.00p 321.48p 312.00p 317.00p 6737
27/12/2024 325.00p 325.00p 312.00p 319.00p 5757
24/12/2024 325.00p 325.00p 316.99p 319.00p 6485
23/12/2024 307.00p 325.00p 303.50p 325.00p 17372
20/12/2024 301.00p 313.00p 300.00p 313.00p 105473
19/12/2024 294.00p 304.00p 293.00p 302.00p 17931
18/12/2024 304.00p 306.00p 294.00p 294.00p 62288
17/12/2024 303.00p 305.00p 299.00p 302.00p 48680
16/12/2024 304.00p 312.00p 303.00p 303.00p 5740
13/12/2024 312.00p 312.00p 302.00p 302.00p 22576
12/12/2024 305.00p 312.00p 304.00p 310.00p 16185
11/12/2024 308.00p 313.00p 303.00p 304.00p 16018
10/12/2024 308.00p 313.00p 304.00p 310.00p 16003
09/12/2024 310.00p 313.00p 305.00p 312.00p 24804
06/12/2024 311.00p 314.00p 301.00p 314.00p 6965
05/12/2024 291.00p 309.00p 285.00p 308.00p 46057
04/12/2024 291.00p 293.00p 286.00p 293.00p 7148
03/12/2024 287.00p 295.00p 285.00p 292.00p 15260
02/12/2024 290.00p 294.00p 287.00p 294.00p 16150
29/11/2024 294.00p 296.00p 292.00p 296.00p 18320
28/11/2024 291.00p 295.99p 291.00p 294.00p 19939
27/11/2024 295.00p 295.00p 290.00p 291.00p 47914
26/11/2024 290.00p 296.00p 288.00p 296.00p 21187
25/11/2024 293.00p 300.00p 290.00p 295.00p 12973
22/11/2024 300.00p 307.00p 294.10p 299.00p 9250
21/11/2024 300.00p 307.00p 298.90p 300.00p 17758
20/11/2024 300.00p 311.00p 298.00p 299.00p 9934
19/11/2024 304.00p 311.00p 299.00p 309.00p 5447
18/11/2024 314.00p 324.00p 303.49p 309.00p 27759
15/11/2024 314.00p 322.00p 314.00p 316.00p 9265
14/11/2024 314.00p 322.03p 312.00p 312.00p 21232
13/11/2024 316.00p 324.00p 312.00p 312.00p 33620
12/11/2024 329.00p 340.00p 316.00p 316.00p 26456
11/11/2024 329.00p 340.00p 329.00p 340.00p 18743
08/11/2024 332.00p 339.00p 328.00p 338.00p 12803
07/11/2024 340.00p 344.00p 330.00p 333.00p 93633
06/11/2024 340.00p 343.00p 340.00p 340.00p 6202
05/11/2024 340.00p 344.00p 340.00p 340.00p 7344
04/11/2024 344.00p 344.00p 340.00p 342.00p 97563
01/11/2024 340.00p 344.00p 340.00p 343.00p 30275
31/10/2024 340.00p 343.40p 340.00p 340.00p 7293
30/10/2024 346.00p 346.00p 340.00p 340.00p 527686
29/10/2024 344.00p 345.00p 341.00p 343.50p 6226
28/10/2024 344.00p 350.00p 341.00p 344.00p 41315
25/10/2024 344.00p 349.84p 344.00p 345.00p 34233
24/10/2024 344.00p 349.00p 344.00p 350.00p 15585
23/10/2024 344.00p 352.00p 344.00p 350.00p 91766
22/10/2024 346.00p 349.00p 344.00p 346.00p 19311
21/10/2024 351.00p 353.00p 346.50p 346.50p 27217
18/10/2024 355.00p 364.00p 351.63p 353.00p 46047
17/10/2024 356.00p 360.00p 353.00p 353.00p 13641
16/10/2024 364.00p 370.00p 355.00p 355.00p 35872
15/10/2024 371.00p 371.00p 358.00p 358.00p 31401
14/10/2024 355.00p 371.00p 354.00p 371.00p 196369
11/10/2024 350.00p 369.00p 348.56p 369.00p 116495
10/10/2024 347.00p 350.00p 345.00p 350.00p 77751
09/10/2024 350.00p 350.00p 343.00p 343.00p 18270
08/10/2024 351.00p 352.40p 346.00p 346.00p 33889
07/10/2024 356.00p 359.00p 349.00p 355.00p 36181
04/10/2024 346.00p 350.00p 346.00p 346.00p 6503
03/10/2024 353.00p 355.00p 346.00p 350.00p 57287
02/10/2024 353.00p 356.80p 347.00p 356.00p 5822
01/10/2024 355.00p 357.00p 352.00p 352.00p 6943
30/09/2024 355.00p 358.00p 347.00p 358.00p 18361
27/09/2024 352.00p 357.00p 352.00p 353.00p 20211
26/09/2024 352.00p 358.00p 351.00p 352.00p 6243
25/09/2024 358.00p 358.00p 353.00p 357.00p 14292
24/09/2024 351.00p 358.00p 351.00p 358.00p 5924
23/09/2024 355.00p 359.00p 347.00p 356.00p 8248
20/09/2024 355.00p 362.00p 347.00p 362.00p 26098
19/09/2024 347.00p 351.39p 347.00p 344.00p 8322
18/09/2024 338.00p 348.00p 338.00p 344.00p 4868
17/09/2024 340.00p 345.00p 337.00p 345.00p 26642
16/09/2024 338.00p 348.00p 338.00p 343.00p 7386
13/09/2024 345.00p 350.00p 338.00p 350.00p 13465
12/09/2024 338.00p 345.48p 338.00p 340.00p 19151
11/09/2024 350.00p 355.00p 339.92p 345.00p 22632
10/09/2024 350.00p 353.38p 348.00p 352.00p 32439
09/09/2024 350.00p 362.00p 350.00p 350.00p 20498
06/09/2024 357.00p 363.00p 351.00p 360.00p 35034
05/09/2024 362.00p 362.00p 351.00p 356.00p 4640
04/09/2024 356.00p 360.11p 342.00p 360.00p 29775
03/09/2024 354.00p 362.00p 342.00p 362.00p 36418
02/09/2024 356.00p 356.00p 349.89p 356.00p 21967
30/08/2024 357.00p 360.00p 345.00p 354.00p 2018
29/08/2024 351.00p 360.00p 348.00p 358.00p 19768
28/08/2024 353.00p 354.00p 348.00p 354.00p 28808
27/08/2024 352.00p 360.00p 342.00p 350.00p 18551
23/08/2024 349.00p 351.52p 349.00p 349.00p 4989
22/08/2024 349.00p 354.00p 345.07p 351.00p 20582
21/08/2024 359.00p 360.00p 348.00p 348.00p 34385
20/08/2024 353.00p 361.00p 347.00p 359.00p 92335
19/08/2024 359.00p 360.00p 346.00p 358.00p 16552
16/08/2024 358.00p 360.00p 351.00p 358.00p 134495
15/08/2024 348.00p 356.44p 342.00p 356.00p 67095
14/08/2024 343.00p 348.00p 339.00p 346.00p 39832
13/08/2024 336.00p 342.86p 330.00p 337.50p 27018
12/08/2024 334.00p 340.00p 328.00p 340.00p 17247
09/08/2024 330.00p 340.00p 329.47p 336.00p 20535
08/08/2024 331.00p 335.05p 327.00p 333.00p 10953
07/08/2024 332.00p 349.00p 325.00p 336.00p 5535
06/08/2024 338.00p 341.16p 329.00p 339.00p 420098
05/08/2024 333.00p 342.00p 324.00p 330.00p 186105
02/08/2024 343.00p 343.00p 330.00p 336.00p 62948
01/08/2024 339.00p 343.00p 325.00p 338.50p 36314
31/07/2024 339.00p 344.00p 335.00p 344.00p 40673
30/07/2024 330.00p 339.00p 329.75p 339.00p 44177
29/07/2024 327.00p 336.00p 327.00p 336.00p 17304
26/07/2024 339.00p 338.32p 320.00p 336.00p 10069
25/07/2024 339.00p 347.00p 324.00p 324.00p 66647
24/07/2024 333.00p 345.00p 333.00p 340.00p 2632
23/07/2024 332.00p 345.00p 332.00p 345.00p 24339
22/07/2024 337.00p 344.00p 334.00p 335.00p 79456
19/07/2024 345.00p 351.00p 334.00p 334.00p 56056
18/07/2024 336.00p 356.00p 336.00p 342.00p 107022
17/07/2024 324.00p 336.00p 322.00p 336.00p 98978
16/07/2024 324.00p 330.00p 320.00p 330.00p 58884
15/07/2024 323.00p 324.00p 318.00p 324.00p 4815
12/07/2024 318.00p 323.00p 315.00p 319.00p 44196
11/07/2024 309.00p 318.00p 305.00p 315.00p 25962
10/07/2024 318.00p 319.00p 312.00p 315.00p 11202
09/07/2024 318.00p 320.00p 309.00p 314.00p 52075
08/07/2024 299.00p 319.00p 295.00p 319.00p 136334
05/07/2024 293.00p 297.00p 293.00p 293.00p 18542
04/07/2024 301.00p 306.00p 293.00p 293.00p 29362
03/07/2024 309.00p 313.00p 299.00p 301.00p 49154
02/07/2024 314.00p 318.00p 309.00p 309.00p 82847

*Close Price adjusted for both dividends and splits