1. Share Prices

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

348.00p+1.00 (+0.29%)12 Sep 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
Sep 12, 2025347.00p357.85p347.00p348.00p44,995
Sep 11, 2025350.00p356.00p347.00p347.00p70,643
Sep 10, 2025331.00p362.00p326.00p349.00p206,269
Sep 9, 2025330.00p330.67p325.00p326.00p164,771
Sep 8, 2025334.00p339.00p330.00p330.00p48,649
Sep 5, 2025336.00p338.50p331.00p331.00p13,998
Sep 4, 2025332.00p338.00p330.00p336.00p4,298
Sep 3, 2025330.00p338.00p330.00p330.00p3,441
Sep 2, 2025333.00p340.00p330.00p330.00p9,538
Sep 1, 2025333.00p341.00p333.00p333.00p10,572
Aug 29, 2025340.00p341.00p334.00p334.00p29,228
Aug 28, 2025335.00p341.00p335.00p341.00p23,549
Aug 27, 2025335.00p340.65p330.00p338.00p126,475
Aug 26, 2025329.00p335.00p326.00p334.00p3,523
Aug 22, 2025336.00p336.00p330.00p330.00p10,016
Aug 21, 2025333.00p336.00p332.50p334.00p8,931
Aug 20, 2025333.00p337.00p329.60p337.00p11,213
Aug 19, 2025326.00p334.00p324.00p334.00p64,107
Aug 18, 2025329.00p335.00p320.00p326.00p60,956
Aug 15, 2025336.00p336.00p326.00p328.00p33,211
Aug 14, 2025340.00p345.00p324.00p332.00p25,308
Aug 13, 2025340.00p349.00p340.00p345.00p16,022
Aug 12, 2025347.00p350.00p340.00p340.00p18,973
Aug 11, 2025353.00p359.00p342.84p344.00p52,539
Aug 8, 2025358.00p358.00p352.00p352.00p4,746
Aug 7, 2025362.00p367.00p355.00p355.00p77,288
Aug 6, 2025362.00p367.00p360.00p360.00p13,015
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.