Fiske (FKE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fiske

Date Open High Low Close* Volume
05/12/2025 70.00p 70.00p 70.00p 70.00p 80
04/12/2025 70.00p 70.00p 70.00p 70.00p 25000
03/12/2025 70.00p 70.00p 70.00p 70.00p 0
02/12/2025 70.00p 70.00p 70.00p 70.00p 0
01/12/2025 70.00p 70.00p 70.00p 70.00p 0
28/11/2025 70.00p 70.00p 70.00p 70.00p 0
27/11/2025 67.50p 75.00p 67.50p 70.00p 128
26/11/2025 67.50p 67.50p 63.00p 67.50p 0
25/11/2025 65.00p 76.00p 65.00p 65.00p 28000
24/11/2025 65.00p 70.00p 65.00p 65.00p 7
21/11/2025 65.00p 67.50p 65.00p 65.00p 0
20/11/2025 65.00p 67.50p 65.00p 65.00p 0
19/11/2025 65.00p 67.50p 65.00p 65.00p 0
18/11/2025 65.00p 70.00p 65.00p 65.00p 388
17/11/2025 65.00p 67.50p 65.00p 65.00p 0
14/11/2025 65.00p 67.50p 65.00p 65.00p 0
13/11/2025 65.00p 70.00p 65.00p 65.00p 1500
12/11/2025 65.00p 67.50p 65.00p 65.00p 0
11/11/2025 65.00p 67.50p 65.00p 65.00p 0
10/11/2025 65.00p 67.50p 65.00p 65.00p 0
07/11/2025 65.00p 65.00p 60.00p 65.00p 15000
06/11/2025 65.00p 67.50p 65.00p 65.00p 0
05/11/2025 65.00p 67.50p 65.00p 65.00p 0
04/11/2025 65.00p 67.50p 65.00p 65.00p 0
03/11/2025 65.00p 67.50p 65.00p 65.00p 0
31/10/2025 65.00p 70.00p 65.00p 70.00p 98
30/10/2025 65.00p 67.50p 65.00p 65.00p 0
29/10/2025 65.00p 65.00p 62.50p 65.00p 20
28/10/2025 65.00p 67.50p 65.00p 65.00p 0
27/10/2025 65.00p 67.50p 65.00p 65.00p 0
24/10/2025 65.00p 65.00p 65.00p 65.00p 30000
23/10/2025 65.00p 67.50p 65.00p 65.00p 0
22/10/2025 65.00p 68.00p 65.00p 65.00p 2500
21/10/2025 65.00p 67.50p 65.00p 65.00p 0
20/10/2025 65.00p 70.00p 65.00p 65.00p 1668
17/10/2025 62.50p 67.00p 62.50p 62.50p 0
16/10/2025 62.50p 67.00p 62.50p 62.50p 0
15/10/2025 62.50p 67.00p 62.50p 62.50p 0
14/10/2025 62.50p 67.00p 62.50p 62.50p 0
13/10/2025 62.50p 67.00p 62.50p 62.50p 0
10/10/2025 62.50p 67.00p 62.50p 62.50p 0
09/10/2025 62.50p 67.00p 62.50p 62.50p 0
08/10/2025 62.50p 70.00p 62.50p 62.50p 65
07/10/2025 62.50p 70.00p 60.00p 62.50p 8378
06/10/2025 62.50p 67.00p 62.50p 62.50p 0
03/10/2025 62.50p 67.00p 62.50p 62.50p 0
02/10/2025 62.50p 67.00p 62.50p 62.50p 0
01/10/2025 60.00p 67.50p 60.00p 62.50p 0
30/09/2025 60.00p 61.11p 60.00p 60.00p 0
29/09/2025 60.00p 60.00p 60.00p 60.00p 2446
26/09/2025 60.00p 61.11p 60.00p 60.00p 0
25/09/2025 60.00p 60.00p 60.00p 60.00p 2509
24/09/2025 55.00p 76.00p 55.00p 60.00p 3300
23/09/2025 77.50p 77.50p 77.00p 77.50p 8000
22/09/2025 77.50p 77.50p 77.50p 77.50p 0
19/09/2025 77.50p 77.50p 77.50p 77.50p 0
18/09/2025 77.50p 77.50p 76.00p 77.50p 0
17/09/2025 77.50p 77.50p 77.50p 77.50p 0
16/09/2025 77.50p 77.50p 77.50p 77.50p 0
15/09/2025 77.50p 77.50p 77.50p 77.50p 0
12/09/2025 77.50p 77.50p 77.50p 77.50p 0
11/09/2025 77.50p 77.50p 77.50p 77.50p 0
10/09/2025 77.50p 85.00p 77.50p 77.50p 6103
09/09/2025 77.50p 77.50p 77.50p 77.50p 0
08/09/2025 77.50p 77.50p 77.50p 77.50p 0
05/09/2025 77.50p 79.00p 77.50p 77.50p 3000
04/09/2025 70.00p 79.00p 70.00p 77.50p 11000
03/09/2025 70.00p 75.00p 68.33p 70.00p 20000
02/09/2025 70.00p 74.90p 68.33p 70.00p 10000
01/09/2025 70.00p 74.90p 70.00p 70.00p 10000
29/08/2025 70.00p 70.00p 68.33p 70.00p 0
28/08/2025 70.00p 74.90p 70.00p 70.00p 2868
27/08/2025 70.00p 70.00p 68.33p 70.00p 0
26/08/2025 70.00p 70.00p 68.33p 70.00p 0
22/08/2025 70.00p 74.90p 70.00p 70.00p 4132
21/08/2025 70.00p 74.90p 70.00p 70.00p 7211
20/08/2025 70.00p 74.90p 70.00p 70.00p 15789
19/08/2025 70.00p 70.00p 68.33p 70.00p 0
18/08/2025 70.00p 70.00p 68.33p 70.00p 0
15/08/2025 70.00p 70.00p 68.33p 70.00p 0
14/08/2025 70.00p 70.00p 68.33p 70.00p 0
13/08/2025 70.00p 74.90p 70.00p 70.00p 13000
12/08/2025 70.00p 74.90p 68.33p 70.00p 15000
11/08/2025 70.00p 74.00p 70.00p 70.00p 15000
08/08/2025 70.00p 74.00p 70.00p 70.00p 47491
07/08/2025 70.00p 72.40p 70.00p 70.00p 8418
06/08/2025 70.00p 70.00p 68.33p 70.00p 0
05/08/2025 70.00p 72.40p 66.33p 70.00p 3580
04/08/2025 72.50p 75.00p 72.50p 72.50p 0
01/08/2025 65.00p 72.50p 65.00p 72.50p 46587
31/07/2025 65.00p 69.00p 64.00p 65.00p 776
30/07/2025 65.00p 68.00p 65.00p 65.00p 23600
29/07/2025 65.00p 65.00p 62.00p 65.00p 0
28/07/2025 65.00p 69.90p 65.00p 65.00p 7000
25/07/2025 65.00p 69.90p 60.00p 65.00p 13000
24/07/2025 65.00p 69.90p 65.00p 65.00p 2500
23/07/2025 65.00p 65.00p 62.00p 65.00p 0
22/07/2025 65.00p 69.50p 65.00p 65.00p 7000
21/07/2025 65.00p 65.00p 62.00p 65.00p 0
18/07/2025 65.00p 67.50p 60.00p 65.00p 5000
17/07/2025 65.00p 69.50p 65.00p 65.00p 7179
16/07/2025 65.00p 69.50p 65.00p 65.00p 10000
15/07/2025 65.00p 67.00p 65.00p 65.00p 9000
14/07/2025 65.00p 70.00p 64.70p 65.00p 25842
11/07/2025 65.00p 67.50p 65.00p 65.00p 0
10/07/2025 65.00p 65.00p 64.80p 65.00p 3000
09/07/2025 65.00p 65.00p 60.00p 65.00p 15567
08/07/2025 65.00p 66.00p 65.00p 65.00p 0
07/07/2025 65.00p 66.00p 65.00p 65.00p 0
04/07/2025 65.00p 66.00p 65.00p 65.00p 0
03/07/2025 65.00p 66.00p 65.00p 65.00p 0
02/07/2025 65.00p 66.00p 65.00p 65.00p 0
01/07/2025 65.00p 66.00p 65.00p 65.00p 0
30/06/2025 65.00p 65.00p 60.00p 65.00p 520
27/06/2025 65.00p 65.00p 61.00p 65.00p 25750
26/06/2025 57.50p 65.00p 57.50p 65.00p 13963
25/06/2025 57.50p 57.50p 56.00p 57.50p 0
24/06/2025 57.50p 57.50p 56.00p 57.50p 0
23/06/2025 57.50p 64.25p 55.00p 57.50p 70721
20/06/2025 54.00p 64.90p 54.00p 57.50p 12196
19/06/2025 54.00p 56.00p 54.00p 54.00p 0
18/06/2025 54.00p 56.90p 50.00p 54.00p 38524
17/06/2025 54.00p 54.00p 54.00p 54.00p 5000
16/06/2025 54.00p 60.00p 54.00p 54.00p 2000
13/06/2025 54.00p 56.98p 54.00p 54.00p 25
12/06/2025 54.00p 57.70p 54.00p 54.00p 1779
11/06/2025 54.00p 56.00p 54.00p 54.00p 0
10/06/2025 54.00p 56.00p 54.00p 54.00p 0
09/06/2025 54.00p 58.50p 50.00p 54.00p 89171
06/06/2025 54.00p 56.00p 54.00p 54.00p 0
05/06/2025 54.00p 59.00p 50.00p 54.00p 21900
04/06/2025 54.00p 56.00p 54.00p 54.00p 0
03/06/2025 53.00p 54.00p 51.88p 54.00p 10945
02/06/2025 53.00p 56.50p 53.00p 53.00p 0
30/05/2025 53.00p 56.50p 53.00p 53.00p 0
29/05/2025 53.00p 53.00p 46.00p 53.00p 880
28/05/2025 57.50p 57.50p 45.00p 53.00p 20000
27/05/2025 57.50p 62.50p 57.50p 57.50p 880
23/05/2025 57.50p 57.50p 53.75p 57.50p 0
22/05/2025 57.50p 57.50p 53.75p 57.50p 0
21/05/2025 57.50p 57.50p 53.75p 57.50p 0
20/05/2025 57.50p 57.50p 53.75p 57.50p 0
19/05/2025 57.50p 57.50p 53.75p 57.50p 0
16/05/2025 57.50p 57.50p 53.75p 57.50p 0
15/05/2025 57.50p 57.50p 53.75p 57.50p 0
14/05/2025 57.50p 57.50p 53.75p 57.50p 0
13/05/2025 57.50p 57.50p 53.75p 57.50p 0
12/05/2025 57.50p 57.50p 53.75p 57.50p 0
09/05/2025 57.50p 57.50p 53.75p 57.50p 0
08/05/2025 57.50p 57.50p 53.75p 57.50p 0
07/05/2025 57.50p 57.50p 53.75p 57.50p 0
06/05/2025 57.50p 59.70p 57.50p 57.50p 8000
02/05/2025 57.50p 57.50p 53.75p 57.50p 0
01/05/2025 57.50p 57.50p 53.75p 57.50p 0
30/04/2025 57.50p 57.50p 53.75p 57.50p 0
29/04/2025 57.50p 57.50p 53.75p 57.50p 0
28/04/2025 57.50p 57.50p 53.75p 57.50p 0
25/04/2025 57.50p 57.50p 53.75p 57.50p 0
24/04/2025 57.50p 57.50p 53.75p 57.50p 0
23/04/2025 57.50p 57.50p 53.75p 57.50p 0
22/04/2025 57.50p 57.50p 53.75p 57.50p 0
17/04/2025 57.50p 57.50p 53.75p 57.50p 0
16/04/2025 57.50p 57.50p 53.75p 57.50p 0
15/04/2025 57.50p 57.50p 53.75p 57.50p 0
14/04/2025 57.50p 59.70p 57.50p 57.50p 77
11/04/2025 57.50p 57.50p 53.75p 57.50p 0
10/04/2025 57.50p 57.50p 53.75p 57.50p 0
09/04/2025 57.50p 57.50p 53.75p 57.50p 0
08/04/2025 57.50p 57.50p 53.75p 57.50p 0
07/04/2025 57.50p 59.50p 53.75p 57.50p 0
04/04/2025 59.50p 59.50p 59.50p 59.50p 0
03/04/2025 59.50p 59.50p 59.50p 59.50p 0
02/04/2025 59.50p 59.50p 59.50p 59.50p 0
01/04/2025 59.50p 59.50p 59.50p 59.50p 0
31/03/2025 59.50p 59.50p 59.50p 59.50p 0
28/03/2025 57.50p 59.50p 55.00p 59.50p 0
27/03/2025 59.50p 59.50p 59.50p 59.50p 0
26/03/2025 59.50p 59.50p 59.50p 59.50p 0
25/03/2025 59.50p 59.50p 59.50p 59.50p 0
24/03/2025 59.50p 59.50p 59.50p 59.50p 0
21/03/2025 59.50p 59.50p 59.50p 59.50p 0
20/03/2025 59.50p 59.50p 59.50p 59.50p 0
19/03/2025 59.50p 59.50p 59.50p 59.50p 0
18/03/2025 59.50p 59.50p 59.50p 59.50p 0
17/03/2025 59.50p 59.50p 59.50p 59.50p 0
14/03/2025 59.50p 59.50p 59.50p 59.50p 0
13/03/2025 59.50p 59.50p 59.50p 59.50p 0
12/03/2025 57.50p 61.00p 57.50p 60.00p 12639
11/03/2025 57.50p 59.74p 57.50p 57.50p 7515
10/03/2025 57.50p 57.50p 57.50p 57.50p 0
07/03/2025 57.50p 57.50p 57.50p 57.50p 0
06/03/2025 57.50p 57.50p 57.50p 57.50p 0
05/03/2025 57.50p 57.50p 57.50p 57.50p 0
04/03/2025 57.50p 59.75p 57.50p 57.50p 14456
03/03/2025 62.50p 62.50p 55.00p 57.50p 13544
28/02/2025 70.00p 78.00p 60.00p 62.50p 35627
27/02/2025 70.00p 70.00p 68.89p 70.00p 0
26/02/2025 70.00p 70.00p 68.89p 70.00p 0
25/02/2025 70.00p 70.00p 68.89p 70.00p 0
24/02/2025 70.00p 70.00p 68.89p 70.00p 0

*Close Price adjusted for both dividends and splits