Shares Magazine
$15.83-0.47 (-2.91%)08 Dec 2025, 06:00
Fermi Inc. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 8, 2025 | $15.40 | $16.26 | $15.10 | $15.82 | 8,251 |
| Dec 5, 2025 | $16.45 | $16.45 | $14.80 | $14.80 | 3,615 |
| Dec 4, 2025 | $14.60 | $16.64 | $14.50 | $16.30 | 33,512 |
| Dec 3, 2025 | $15.20 | $15.20 | $14.16 | $14.50 | 10,302 |
| Dec 2, 2025 | $15.35 | $16.60 | $15.35 | $15.35 | 121,993 |
| Dec 1, 2025 | $16.25 | $16.32 | $15.45 | $16.00 | 24,793 |
| Nov 28, 2025 | $16.50 | $17.00 | $16.07 | $16.35 | 19,543 |
| Nov 26, 2025 | $14.30 | $15.61 | $14.06 | $15.28 | 6,937 |
| Nov 25, 2025 | $14.20 | $14.98 | $13.54 | $14.03 | 13,527 |
| Nov 24, 2025 | $14.60 | $15.00 | $12.88 | $14.55 | 43,884 |
| Nov 21, 2025 | $16.45 | $16.45 | $13.65 | $14.00 | 25,832 |
| Nov 20, 2025 | $17.50 | $18.14 | $15.52 | $16.93 | 15,327 |
| Nov 19, 2025 | $18.70 | $18.70 | $16.90 | $17.90 | 8,078 |
| Nov 18, 2025 | $18.05 | $19.18 | $16.83 | $18.60 | 9,257 |
| Nov 17, 2025 | $18.50 | $19.50 | $17.14 | $19.50 | 10,080 |
| Nov 14, 2025 | $17.95 | $18.49 | $16.25 | $17.88 | 16,267 |
| Nov 13, 2025 | $22.30 | $22.30 | $17.50 | $18.85 | 15,018 |
| Nov 12, 2025 | $23.00 | $23.00 | $21.19 | $21.85 | 7,732 |
| Nov 11, 2025 | $23.50 | $25.14 | $21.91 | $22.70 | 15,195 |
| Nov 10, 2025 | $24.80 | $25.64 | $24.06 | $25.40 | 6,909 |
| Nov 7, 2025 | $25.00 | $25.00 | $22.60 | $23.47 | 4,998 |
| Nov 6, 2025 | $25.90 | $27.00 | $24.89 | $26.70 | 4,292 |
| Nov 5, 2025 | $26.20 | $28.59 | $25.60 | $25.60 | 8,961 |
| Nov 4, 2025 | $28.50 | $28.50 | $24.92 | $27.70 | 22,631 |
| Nov 3, 2025 | $26.80 | $29.04 | $26.80 | $29.00 | 11,958 |
| Oct 31, 2025 | $27.90 | $30.00 | $25.40 | $25.40 | 9,186 |
| Oct 30, 2025 | $29.20 | $29.40 | $25.61 | $28.70 | 19,002 |
| Oct 29, 2025 | $29.80 | $30.90 | $27.92 | $28.32 | 20,256 |
| Oct 28, 2025 | $24.30 | $30.87 | $24.30 | $29.70 | 24,426 |
| Oct 27, 2025 | $23.30 | $25.80 | $23.00 | $23.80 | 20,835 |
| Oct 24, 2025 | $20.30 | $22.94 | $20.30 | $22.25 | 4,423 |
| Oct 23, 2025 | $19.95 | $21.48 | $18.95 | $20.69 | 14,213 |
| Oct 22, 2025 | $22.00 | $23.20 | $18.89 | $20.45 | 43,542 |
| Oct 21, 2025 | $24.80 | $25.35 | $22.20 | $23.10 | 8,803 |
| Oct 20, 2025 | $27.50 | $28.00 | $24.30 | $26.90 | 35,683 |
| Oct 17, 2025 | $28.80 | $29.00 | $26.70 | $27.55 | 12,644 |
| Oct 16, 2025 | $28.40 | $31.30 | $28.00 | $29.40 | 11,303 |
| Oct 15, 2025 | $30.30 | $31.50 | $27.99 | $29.75 | 7,092 |
| Oct 14, 2025 | $30.90 | $30.90 | $28.40 | $29.50 | 8,565 |
| Oct 13, 2025 | $28.50 | $32.25 | $28.10 | $30.60 | 9,820 |
| Oct 10, 2025 | $27.50 | $30.00 | $26.67 | $29.07 | 20,252 |
| Oct 9, 2025 | $27.20 | $27.59 | $26.10 | $26.75 | 4,419 |
| Oct 8, 2025 | $28.00 | $28.60 | $26.79 | $27.00 | 14,083 |
| Oct 7, 2025 | $26.78 | $27.41 | $24.50 | $27.05 | 18,936 |
| Oct 6, 2025 | $30.10 | $30.10 | $26.95 | $27.39 | 21,965 |
| Oct 3, 2025 | $29.89 | $31.48 | $27.86 | $30.10 | 19,752 |
| Oct 2, 2025 | $33.00 | $38.99 | $28.90 | $30.14 | 36,631 |
Showing 1 to 47 of 47
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Kainos Group PLC | 1,155.00 | 6.65 |
| Paypoint PLC | 461.00 | 5.13 |
| Oxford Nanopore Technologies PLC | 130.50 | 4.65 |
| Baltic Classifieds Group PLC | 183.40 | 4.56 |
| Trustpilot Group PLC | 152.40 | 4.10 |
| Oxford Biomedica PLC | 644.00 | 4.04 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 52.70 | -16.22 |
| Future PLC | 585.50 | -7.65 |
| Vistry Group PLC | 614.00 | -4.18 |
| Barratt Redrow PLC | 363.20 | -3.97 |
| Unite Group PLC | 510.00 | -3.77 |
| Jd Sports Fashion PLC | 79.60 | -3.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.