1. Share Prices

  2. Fiske PLC (FKE)

70.00p-0.50 (-0.69%)05 Aug 2025, 13:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Fiske PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 202565.00p70.00p69.00p72.50p46,587
Jul 31, 202565.00p69.00p69.00p65.00p776
Jul 30, 202565.00p68.00p68.00p65.00p23,600
Jul 28, 202565.00p69.90p69.50p65.00p7,000
Jul 25, 202565.00p69.90p60.00p65.00p13,000
Jul 24, 202565.00p69.90p69.90p65.00p2,500
Jul 22, 202565.00p69.50p69.50p65.00p7,000
Jul 18, 202565.00p67.50p60.00p65.00p5,000
Jul 17, 202565.00p69.50p69.50p65.00p7,179
Jul 16, 202565.00p69.50p63.00p65.00p35,000
Jul 15, 202565.00p67.00p65.00p65.00p9,000
Jul 14, 202565.00p70.00p64.70p65.00p25,842
Jul 10, 202565.00p64.80p64.80p65.00p3,000
Jul 9, 202565.00p60.00p60.00p65.00p15,567
Jun 30, 202565.00p60.00p60.00p65.00p520
Jun 27, 202565.00p62.50p61.00p65.00p25,750
Jun 26, 202557.50p65.00p64.00p65.00p13,963
Jun 23, 202557.50p64.25p55.00p57.50p95,721
Jun 20, 202554.00p64.90p59.00p57.50p12,196
Jun 18, 202554.00p56.90p50.00p54.00p38,524
Jun 17, 202554.00p54.00p54.00p54.00p5,000
Jun 16, 202554.00p60.00p60.00p54.00p2,000
Jun 13, 202554.00p56.98p56.98p54.00p25
Jun 12, 202554.00p57.70p57.00p54.00p1,779
Jun 9, 202554.00p58.50p50.00p54.00p89,171
Jun 5, 202554.00p59.00p50.00p54.00p21,900
Jun 3, 202553.00p51.88p51.88p54.00p10,945
May 29, 202553.00p46.00p46.00p53.00p880
May 28, 202557.50p45.00p45.00p53.00p20,000
May 27, 202557.50p62.50p62.50p57.50p880
May 6, 202557.50p59.70p59.70p57.50p8,000
Apr 14, 202557.50p59.70p59.70p57.50p77
Mar 12, 202557.50p61.00p59.90p60.00p12,639
Mar 11, 202557.50p59.74p59.74p57.50p7,515
Mar 4, 202557.50p59.75p58.00p57.50p14,456
Mar 3, 202562.50p60.00p55.00p57.50p13,544
Feb 28, 202570.00p78.00p60.00p62.50p35,627
Jan 13, 202570.00p71.00p71.00p70.00p26
Dec 30, 202470.00p71.00p71.00p70.00p5,000
Dec 4, 202470.00p62.00p62.00p70.00p13,500
Nov 28, 202470.00p62.50p62.50p70.00p800
Nov 26, 202470.00p77.50p75.00p70.00p2,505
Nov 20, 202470.00p75.00p75.00p70.00p7,500
Nov 18, 202470.00p77.50p70.00p70.00p17,500
Oct 31, 202467.50p73.00p71.90p70.00p9,000
Oct 21, 202467.50p67.55p67.55p67.50p7,500
Oct 18, 202467.50p67.55p61.25p67.50p8,229
Oct 17, 202467.50p69.00p68.00p67.50p6,883
Oct 16, 202472.50p72.00p60.00p67.50p30,000
Oct 11, 202475.00p70.00p70.00p72.50p3,000
12
Showing 1 to 50 of 57

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,321.0014.47
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Hunting PLC310.505.97
Travis Perkins PLC565.005.61

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC207.20-15.77
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC179.80-3.95
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63