Fisher (James) & Sons (FSJ) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fisher (James) & Sons

Date Open High Low Close* Volume
05/12/2025 393.00p 394.00p 384.00p 392.00p 4504
04/12/2025 392.00p 393.00p 386.12p 390.00p 11598
03/12/2025 393.00p 393.00p 385.00p 390.00p 13853
02/12/2025 394.00p 395.00p 388.00p 391.00p 123714
01/12/2025 394.00p 395.00p 380.00p 395.00p 14645
28/11/2025 389.00p 392.00p 378.00p 390.00p 9989
27/11/2025 385.00p 387.00p 375.00p 387.00p 8780
26/11/2025 385.00p 385.00p 375.00p 380.00p 6973
25/11/2025 382.00p 385.00p 374.40p 375.00p 22670
24/11/2025 385.00p 385.00p 381.00p 383.00p 8769
21/11/2025 387.00p 391.00p 375.44p 376.00p 35244
20/11/2025 382.00p 393.00p 372.00p 393.00p 47987
19/11/2025 381.00p 382.00p 369.00p 375.00p 11771
18/11/2025 377.00p 377.00p 370.00p 375.00p 6088
17/11/2025 381.00p 382.15p 372.00p 372.00p 9337
14/11/2025 377.00p 384.00p 371.00p 377.00p 4333
13/11/2025 381.00p 384.00p 373.00p 373.00p 52841
12/11/2025 382.00p 385.00p 372.00p 385.00p 21323
11/11/2025 398.00p 406.00p 368.00p 380.00p 113140
10/11/2025 402.00p 405.00p 397.00p 400.00p 59759
07/11/2025 400.00p 408.00p 397.00p 400.00p 27254
06/11/2025 400.00p 400.00p 397.00p 400.00p 12770
05/11/2025 400.00p 408.00p 397.00p 400.00p 13261
04/11/2025 405.00p 406.00p 398.00p 400.00p 15522
03/11/2025 400.00p 407.00p 398.00p 400.00p 20897
31/10/2025 400.00p 406.00p 395.00p 398.00p 35021
30/10/2025 400.00p 400.00p 395.00p 399.00p 58299
29/10/2025 393.00p 400.00p 393.00p 398.00p 5317
28/10/2025 396.00p 400.00p 392.00p 396.00p 19957
27/10/2025 386.00p 400.00p 384.00p 395.00p 50996
24/10/2025 388.00p 397.00p 384.00p 386.00p 19293
23/10/2025 389.00p 396.00p 388.30p 389.00p 13092
22/10/2025 389.00p 399.00p 385.00p 390.00p 63317
21/10/2025 379.00p 390.00p 372.00p 388.00p 19410
20/10/2025 375.00p 387.00p 372.00p 372.00p 22069
17/10/2025 383.00p 390.00p 375.00p 375.00p 40026
16/10/2025 390.00p 397.00p 384.00p 384.00p 35527
15/10/2025 395.00p 395.00p 387.00p 387.00p 10202
14/10/2025 400.00p 402.00p 390.00p 390.00p 44916
13/10/2025 391.00p 403.00p 389.00p 403.00p 45608
10/10/2025 383.00p 393.00p 383.00p 393.00p 54038
09/10/2025 371.00p 387.00p 370.65p 387.00p 57006
08/10/2025 370.00p 375.25p 370.00p 372.00p 23374
07/10/2025 370.00p 372.00p 363.00p 372.00p 13538
06/10/2025 369.00p 370.84p 361.00p 368.00p 27412
03/10/2025 368.00p 370.00p 363.00p 363.00p 22241
02/10/2025 362.00p 367.00p 361.11p 364.00p 14153
01/10/2025 360.00p 361.00p 354.00p 360.00p 24152
30/09/2025 357.00p 363.00p 351.00p 359.00p 154136
29/09/2025 362.00p 370.00p 351.00p 351.00p 38169
26/09/2025 370.00p 370.00p 362.00p 367.00p 38409
25/09/2025 362.00p 370.00p 361.29p 370.00p 11397
24/09/2025 368.00p 368.00p 362.00p 366.00p 67485
23/09/2025 369.00p 370.00p 363.00p 368.00p 8861
22/09/2025 370.00p 370.00p 360.00p 367.00p 27199
19/09/2025 359.00p 370.00p 351.00p 364.00p 62816
18/09/2025 352.00p 359.00p 352.00p 357.00p 9229
17/09/2025 350.00p 355.00p 346.00p 355.00p 13790
16/09/2025 350.00p 350.00p 350.00p 350.00p 25048
15/09/2025 350.00p 352.94p 344.00p 350.00p 85956
12/09/2025 347.00p 357.85p 347.00p 348.00p 44997
11/09/2025 331.00p 349.00p 331.00p 347.00p 70643
10/09/2025 331.00p 362.00p 326.00p 349.00p 206257
09/09/2025 330.00p 330.67p 325.00p 326.00p 164771
08/09/2025 334.00p 339.00p 332.64p 330.00p 46594
05/09/2025 336.00p 338.50p 331.00p 331.00p 13805
04/09/2025 332.00p 338.00p 330.00p 336.00p 4300
03/09/2025 333.00p 338.00p 330.00p 330.00p 3433
02/09/2025 333.00p 340.00p 330.00p 330.00p 9527
01/09/2025 333.00p 341.00p 333.00p 333.00p 10572
29/08/2025 340.00p 341.00p 334.00p 334.00p 29228
28/08/2025 335.00p 341.00p 335.00p 341.00p 23549
27/08/2025 335.00p 340.65p 330.00p 338.00p 114675
26/08/2025 329.00p 335.00p 326.00p 334.00p 3520
22/08/2025 336.00p 336.00p 330.00p 330.00p 10016
21/08/2025 333.00p 336.00p 332.50p 334.00p 8931
20/08/2025 333.00p 337.00p 329.60p 337.00p 11205
19/08/2025 326.00p 334.00p 324.00p 334.00p 64106
18/08/2025 329.00p 335.00p 320.00p 326.00p 60956
15/08/2025 336.00p 336.00p 326.00p 328.00p 33212
14/08/2025 340.00p 345.00p 324.00p 332.00p 25309
13/08/2025 340.00p 349.00p 340.00p 345.00p 16019
12/08/2025 347.00p 350.00p 340.00p 340.00p 18973
11/08/2025 353.00p 359.00p 342.84p 344.00p 34536
08/08/2025 358.00p 358.00p 352.00p 352.00p 4746
07/08/2025 362.00p 367.00p 355.00p 355.00p 64788
06/08/2025 362.00p 367.00p 360.00p 360.00p 13015
05/08/2025 373.00p 373.00p 362.00p 362.00p 14605
04/08/2025 364.00p 372.00p 363.00p 368.00p 13645
01/08/2025 372.00p 372.00p 365.00p 365.00p 5500
31/07/2025 363.00p 372.00p 363.00p 371.00p 16817
30/07/2025 367.00p 370.00p 363.26p 365.00p 530661
29/07/2025 355.00p 373.30p 351.00p 364.00p 85540
28/07/2025 339.00p 350.00p 338.00p 349.00p 44413
25/07/2025 338.00p 348.00p 339.00p 343.00p 1361
24/07/2025 338.00p 345.40p 338.00p 338.00p 11504
23/07/2025 347.00p 348.00p 340.00p 340.00p 3780
22/07/2025 344.00p 344.00p 339.00p 344.00p 2476
21/07/2025 342.00p 347.00p 339.00p 344.00p 20268
18/07/2025 342.00p 348.00p 339.00p 348.00p 43603
17/07/2025 340.00p 347.00p 337.00p 344.00p 42552
16/07/2025 347.00p 348.00p 335.00p 348.00p 3276
15/07/2025 338.00p 347.00p 335.00p 338.00p 8734
14/07/2025 335.00p 343.64p 335.00p 338.00p 10560
11/07/2025 347.00p 347.00p 334.00p 347.00p 13038
10/07/2025 338.00p 340.00p 334.00p 334.00p 16847
09/07/2025 349.00p 358.00p 326.00p 338.00p 50996
08/07/2025 360.00p 360.00p 350.00p 360.00p 20048
07/07/2025 358.00p 360.00p 351.00p 360.00p 10157
04/07/2025 352.00p 358.00p 349.00p 352.00p 5246
03/07/2025 349.00p 359.00p 349.00p 359.00p 17757
02/07/2025 359.00p 359.00p 349.00p 349.00p 14735
01/07/2025 351.00p 359.00p 350.00p 351.00p 11496
30/06/2025 349.00p 360.00p 349.00p 350.00p 14461
27/06/2025 365.00p 372.00p 351.00p 359.00p 18544
26/06/2025 362.00p 376.00p 362.00p 362.00p 9379
25/06/2025 366.00p 375.00p 363.00p 364.00p 7922
24/06/2025 368.00p 375.00p 362.00p 362.00p 80230
23/06/2025 342.00p 370.23p 340.00p 364.00p 120066
20/06/2025 329.00p 349.00p 329.00p 349.00p 36924
19/06/2025 341.00p 341.00p 336.00p 336.00p 32377
18/06/2025 341.00p 342.00p 335.00p 342.00p 10382
17/06/2025 337.00p 341.00p 333.00p 336.00p 9549
16/06/2025 328.00p 342.00p 328.00p 342.00p 6676
13/06/2025 329.00p 338.00p 328.00p 338.00p 15203
12/06/2025 337.00p 338.00p 329.00p 338.00p 23910
11/06/2025 330.00p 337.00p 329.00p 336.00p 5364
10/06/2025 335.00p 337.25p 328.00p 334.00p 11370
09/06/2025 340.00p 344.00p 329.00p 335.00p 36422
06/06/2025 337.00p 345.00p 337.00p 344.00p 24927
05/06/2025 320.00p 340.00p 314.00p 339.00p 107876
04/06/2025 320.00p 321.00p 312.00p 316.00p 14020
03/06/2025 316.00p 321.00p 314.00p 316.00p 17734
02/06/2025 321.00p 321.00p 316.00p 316.00p 11250
30/05/2025 317.00p 321.00p 316.00p 316.00p 10953
29/05/2025 312.00p 320.00p 312.00p 319.00p 7689
28/05/2025 316.00p 320.00p 312.00p 316.00p 7489
27/05/2025 320.00p 320.00p 311.00p 311.00p 8907
23/05/2025 311.00p 321.00p 311.00p 321.00p 11349
22/05/2025 321.00p 321.00p 311.00p 321.00p 5085
21/05/2025 310.00p 321.00p 310.00p 310.00p 2465
20/05/2025 316.00p 320.00p 312.00p 319.00p 8039
19/05/2025 307.00p 320.00p 307.00p 315.00p 18187
16/05/2025 314.00p 319.00p 309.32p 319.00p 21820
15/05/2025 315.00p 315.00p 307.00p 315.00p 2392
14/05/2025 311.00p 315.00p 307.00p 311.00p 5159
13/05/2025 307.00p 314.00p 307.00p 314.00p 17296
12/05/2025 303.00p 312.00p 303.00p 311.00p 17444
09/05/2025 303.00p 305.66p 302.00p 302.00p 1222
08/05/2025 311.00p 312.00p 302.00p 312.00p 27958
07/05/2025 303.00p 311.00p 303.00p 303.00p 4762
06/05/2025 304.00p 312.00p 301.00p 312.00p 27767
02/05/2025 301.00p 304.00p 298.00p 300.00p 9537
01/05/2025 303.00p 304.00p 299.00p 300.00p 21497
30/04/2025 301.00p 303.00p 294.00p 302.00p 13442
29/04/2025 300.00p 301.00p 294.00p 294.00p 25149
28/04/2025 287.00p 301.00p 287.00p 296.00p 19338
25/04/2025 294.00p 295.00p 287.00p 294.00p 25662
24/04/2025 287.00p 293.00p 287.00p 293.00p 3655
23/04/2025 290.00p 293.00p 287.00p 287.00p 13834
22/04/2025 293.00p 293.00p 287.00p 288.00p 12772
17/04/2025 289.00p 293.00p 287.00p 287.00p 12972
16/04/2025 292.00p 293.00p 289.00p 292.00p 9448
15/04/2025 290.00p 294.00p 288.50p 289.00p 7908
14/04/2025 292.00p 292.00p 287.00p 292.00p 7097
11/04/2025 292.00p 297.00p 285.00p 285.00p 26608
10/04/2025 300.00p 302.00p 288.00p 288.00p 24804
09/04/2025 298.00p 302.00p 292.24p 295.00p 16677
08/04/2025 305.00p 306.00p 296.00p 296.00p 23137
07/04/2025 310.00p 310.00p 299.00p 299.00p 38323
04/04/2025 306.00p 312.00p 306.00p 310.00p 68534
03/04/2025 310.00p 313.00p 307.00p 310.00p 52680
02/04/2025 310.00p 312.00p 307.00p 310.00p 39491
01/04/2025 308.00p 312.00p 306.04p 308.00p 34979
31/03/2025 308.00p 312.00p 306.00p 308.00p 40541
28/03/2025 297.00p 313.00p 297.00p 313.00p 36936
27/03/2025 308.00p 308.00p 302.00p 305.00p 22691
26/03/2025 307.00p 308.00p 298.00p 308.00p 9755
25/03/2025 302.00p 307.00p 297.00p 303.00p 29297
24/03/2025 300.00p 310.00p 296.00p 303.00p 112616
21/03/2025 322.00p 329.00p 300.00p 304.00p 47189
20/03/2025 334.00p 334.00p 322.00p 323.00p 67427
19/03/2025 325.00p 329.00p 324.00p 328.00p 16008
18/03/2025 325.00p 338.00p 324.00p 326.00p 29039
17/03/2025 339.00p 339.00p 325.00p 339.00p 13298
14/03/2025 337.00p 337.00p 325.00p 337.00p 11582
13/03/2025 326.00p 334.00p 325.00p 333.00p 37976
12/03/2025 330.00p 336.00p 326.25p 336.00p 8341
11/03/2025 330.00p 339.00p 327.00p 327.00p 10971
10/03/2025 333.00p 344.00p 330.00p 330.00p 38191
07/03/2025 333.00p 344.00p 333.00p 335.00p 18659
06/03/2025 337.00p 344.00p 333.55p 337.00p 29088
05/03/2025 333.00p 344.00p 333.00p 335.00p 18802
04/03/2025 333.00p 344.00p 333.00p 333.00p 15578
03/03/2025 334.00p 345.00p 334.00p 345.00p 27934
28/02/2025 335.00p 344.00p 334.00p 336.00p 28344
27/02/2025 335.00p 344.00p 335.00p 335.00p 8909
26/02/2025 340.00p 345.00p 338.00p 342.00p 14073
25/02/2025 345.00p 345.00p 340.00p 345.00p 19719
24/02/2025 345.00p 349.00p 341.00p 345.00p 7157

*Close Price adjusted for both dividends and splits