1. Share Prices

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

278.00p-2.00 (-0.71%)24 Apr 2024, 17:18
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
Apr 23, 2024282.00p291.00p277.00p280.00p21,689
Apr 22, 2024276.00p286.00p276.00p286.00p13,580
Apr 19, 2024274.00p280.00p271.00p276.00p113,963
Apr 18, 2024283.00p283.00p271.00p275.00p22,699
Apr 17, 2024279.00p286.00p273.30p276.00p7,857
Apr 16, 2024273.00p294.00p255.22p278.00p146,911
Apr 15, 2024299.00p299.00p283.00p284.00p21,715
Apr 12, 2024290.00p295.00p276.40p292.00p83,568
Apr 11, 2024266.00p289.00p266.00p288.00p88,239
Apr 10, 2024249.00p273.00p249.00p272.00p168,345
Apr 9, 2024248.00p254.00p248.00p251.00p983,814
Apr 8, 2024252.00p255.00p252.00p252.00p33,567
Apr 5, 2024255.00p255.00p250.00p253.00p20,865
Apr 4, 2024251.00p254.99p251.51p253.00p14,072
Apr 3, 2024247.00p255.00p243.00p255.00p69,264
Apr 2, 2024262.00p263.56p247.00p247.00p3,196,552
Mar 28, 2024256.00p263.50p254.00p261.00p12,915
Mar 27, 2024256.00p264.28p255.50p261.75p13,514
Mar 26, 2024260.00p265.00p256.00p256.00p23,163
Mar 25, 2024266.50p276.50p260.50p260.50p43,604
Mar 22, 2024260.00p277.00p260.00p265.50p456,511
Mar 21, 2024245.00p249.50p238.72p248.00p28,771
Mar 20, 2024250.00p255.50p242.00p247.50p56,178
Mar 19, 2024250.00p255.50p245.50p245.50p13,817
Mar 18, 2024252.50p258.50p252.50p256.00p18,415
Mar 15, 2024253.00p259.00p252.00p253.00p29,191
Mar 14, 2024253.00p259.50p252.50p256.50p14,542
Mar 13, 2024255.00p259.50p253.01p255.00p41,638
Mar 12, 2024252.50p264.50p252.50p260.00p50,336
Mar 11, 2024265.00p269.50p256.50p259.00p10,878
Mar 8, 2024263.00p264.50p258.38p263.00p24,970
Mar 7, 2024260.50p269.00p253.40p261.50p20,679
Mar 6, 2024261.50p261.50p254.29p258.00p12,798
Mar 5, 2024260.50p269.50p260.00p260.00p320,520
Mar 4, 2024258.50p265.00p258.00p258.00p27,264
Mar 1, 2024261.50p261.50p254.00p260.00p71,890
Feb 29, 2024256.50p259.50p253.50p256.50p76,735
Feb 28, 2024261.00p262.82p254.51p259.50p32,622
Feb 27, 2024261.00p264.30p259.00p259.00p58,512
Feb 26, 2024268.00p268.00p260.00p260.00p32,397
Feb 23, 2024263.50p269.50p260.00p264.00p73,884
Feb 22, 2024260.50p269.50p260.00p265.00p8,433
Feb 21, 2024269.50p269.50p260.00p262.00p32,096
Feb 20, 2024259.50p269.50p259.50p265.00p2,740
Feb 19, 2024269.50p269.50p258.50p265.50p27,903
Feb 16, 2024260.00p269.05p260.00p268.50p50,928
Feb 15, 2024253.00p257.00p253.00p254.00p22,402
Feb 14, 2024257.50p265.49p252.50p252.50p58,765
Feb 13, 2024250.00p269.50p246.50p253.50p86,319
Feb 12, 2024270.00p279.50p249.00p253.00p948,750
123456
Showing 1 to 50 of 252

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.