1. Share Prices

  2. Fisher (James) & Sons PLC (FSJ)

362.00p+4.00 (+1.12%)20 Sep 2024, 16:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Fisher (James) & Sons PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 20, 2024355.00p362.00p347.00p362.00p26,098
Sep 19, 2024347.00p358.00p347.00p358.00p80,568
Sep 18, 2024338.00p348.00p338.00p344.00p4,868
Sep 17, 2024340.00p345.00p337.00p345.00p26,641
Sep 16, 2024338.00p348.00p338.00p343.00p7,390
Sep 13, 2024345.00p350.00p338.00p350.00p13,464
Sep 12, 2024338.00p345.48p338.00p340.00p19,151
Sep 11, 2024350.00p355.00p339.92p345.00p22,632
Sep 10, 2024350.00p353.38p348.00p352.00p32,439
Sep 9, 2024350.00p362.00p350.00p350.00p20,496
Sep 6, 2024357.00p363.00p351.00p360.00p35,034
Sep 5, 2024362.00p362.00p351.00p356.00p4,640
Sep 4, 2024356.00p360.11p342.00p360.00p29,773
Sep 3, 2024354.00p362.00p342.00p362.00p36,423
Sep 2, 2024356.00p356.00p349.89p356.00p29,451
Aug 30, 2024357.00p360.00p345.00p354.00p2,017
Aug 29, 2024351.00p360.00p348.00p358.00p19,768
Aug 28, 2024353.00p354.00p348.00p354.00p28,808
Aug 27, 2024352.00p360.00p342.00p350.00p18,553
Aug 23, 2024349.00p351.52p349.00p349.00p4,989
Aug 22, 2024349.00p354.00p345.07p351.00p20,582
Aug 21, 2024359.00p360.00p348.00p348.00p34,385
Aug 20, 2024353.00p361.00p347.00p359.00p92,334
Aug 19, 2024359.00p360.00p346.00p359.00p16,619
Aug 16, 2024358.00p360.00p351.00p358.00p134,495
Aug 15, 2024348.00p356.44p342.00p356.00p67,095
Aug 14, 2024343.00p348.00p339.00p346.00p39,837
Aug 13, 2024336.00p342.86p330.00p337.50p27,018
Aug 12, 2024334.00p340.00p328.00p340.00p17,247
Aug 9, 2024330.00p340.00p329.47p336.00p20,535
Aug 8, 2024331.00p335.05p327.00p333.00p10,952
Aug 7, 2024332.00p349.00p325.00p336.00p5,535
Aug 6, 2024338.00p341.16p329.00p339.00p420,097
Aug 5, 2024333.00p342.00p324.00p330.00p186,105
Aug 2, 2024343.00p343.00p330.00p336.00p72,948
Aug 1, 2024339.00p343.00p325.00p338.50p36,314
Jul 31, 2024339.00p344.00p335.00p344.00p40,675
Jul 30, 2024330.00p339.00p329.75p339.00p44,178
Jul 29, 2024327.00p336.00p327.00p336.00p17,304
Jul 26, 2024336.00p338.32p320.00p336.00p10,069
Jul 25, 2024339.00p347.00p324.00p324.00p66,646
Jul 24, 2024333.00p345.00p333.00p340.00p2,632
Jul 23, 2024332.00p345.00p332.00p345.00p35,094
Jul 22, 2024337.00p344.00p334.00p335.00p79,455
Jul 19, 2024345.00p351.00p334.00p334.00p56,056
Jul 18, 2024336.00p356.00p336.00p342.00p107,022
Jul 17, 2024324.00p340.00p322.00p336.00p99,000
Jul 16, 2024324.00p330.00p320.00p330.00p58,883
Jul 15, 2024323.00p324.00p318.00p324.00p4,815
Jul 12, 2024318.00p323.00p315.00p319.00p44,196
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.