1. Share Prices

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

362.00p-6.00 (-1.63%)05 Aug 2025, 16:35
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
Aug 5, 2025373.00p373.00p362.00p362.00p14,605
Aug 4, 2025364.00p372.00p363.00p368.00p13,643
Aug 1, 2025372.00p372.00p365.00p365.00p5,543
Jul 31, 2025363.00p372.00p363.00p371.00p16,816
Jul 30, 2025367.00p370.00p363.25p365.00p551,496
Jul 29, 2025355.00p373.30p351.00p364.00p85,541
Jul 28, 2025339.00p350.00p338.00p349.00p44,412
Jul 25, 2025347.00p348.00p339.00p343.00p1,355
Jul 24, 2025338.00p345.40p338.00p338.00p11,503
Jul 23, 2025347.00p348.00p340.00p340.00p3,780
Jul 22, 2025344.00p344.00p339.00p344.00p2,476
Jul 21, 2025342.00p347.00p339.00p344.00p20,269
Jul 18, 2025342.00p348.00p339.00p348.00p43,603
Jul 17, 2025340.00p347.00p337.00p344.00p42,549
Jul 16, 2025347.00p348.00p335.00p348.00p3,280
Jul 15, 2025338.00p347.00p335.00p338.00p8,734
Jul 14, 2025335.00p343.64p335.00p338.00p10,561
Jul 11, 2025347.00p347.00p334.00p347.00p13,041
Jul 10, 2025338.00p340.00p334.00p334.00p16,847
Jul 9, 2025349.00p358.00p326.00p338.00p50,995
Jul 8, 2025360.00p360.00p350.00p360.00p33,348
Jul 7, 2025358.00p360.00p351.00p360.00p10,157
Jul 4, 2025352.00p358.00p349.00p352.00p5,245
Jul 3, 2025349.00p359.00p349.00p359.00p17,756
Jul 2, 2025359.00p359.00p349.00p349.00p14,733
Jul 1, 2025351.00p359.00p350.00p351.00p11,495
Jun 30, 2025349.00p360.00p349.00p350.00p14,465
Jun 27, 2025365.00p372.00p351.00p359.00p18,544
Jun 26, 2025362.00p376.00p362.00p362.00p9,379
Jun 25, 2025366.00p375.00p363.00p364.00p7,922
Jun 24, 2025368.00p375.00p362.00p362.00p80,230
Jun 23, 2025342.00p370.23p340.00p364.00p120,068
Jun 20, 2025329.00p349.00p329.00p349.00p36,946
Jun 19, 2025341.00p341.00p336.00p336.00p32,386
Jun 18, 2025341.00p342.00p335.00p342.00p10,381
Jun 17, 2025337.00p341.00p333.00p336.00p9,549
Jun 16, 2025328.00p342.00p328.00p342.00p6,673
Jun 13, 2025329.00p338.00p328.00p338.00p15,203
Jun 12, 2025337.00p338.00p329.00p338.00p23,910
Jun 11, 2025330.00p337.00p329.00p336.00p5,381
Jun 10, 2025335.00p337.25p328.00p334.00p11,370
Jun 9, 2025340.00p344.00p329.00p335.00p36,421
Jun 6, 2025337.00p345.00p335.00p344.00p32,426
Jun 5, 2025320.00p340.00p314.00p339.00p107,877
Jun 4, 2025320.00p321.00p312.00p316.00p14,019
Jun 3, 2025316.00p321.00p314.00p316.00p17,739
Jun 2, 2025321.00p321.00p316.00p316.00p11,253
May 30, 2025317.00p321.00p316.00p316.00p10,953
May 29, 2025312.00p320.00p312.00p319.00p7,689
May 28, 2025316.00p320.00p312.00p316.00p7,488
123456
Showing 1 to 50 of 253

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 PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.