1. Share Prices

  2. Fiske PLC (FKE)

70.00p-10.00 (-12.50%)12 Dec 2025, 12:49
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
Dec 12, 202570.00p78.00p78.00p78.00p5,000
Dec 11, 202570.00p80.00p80.00p80.00p1,000
Dec 5, 202570.00p70.00p70.00p70.00p80
Dec 4, 202570.00p70.00p70.00p70.00p25,000
Nov 27, 202567.50p75.00p75.00p70.00p128
Nov 25, 202565.00p76.00p76.00p76.00p28,000
Nov 24, 202565.00p70.00p70.00p65.00p7
Nov 18, 202565.00p70.00p70.00p65.00p388
Nov 14, 202565.00p68.00p68.00p65.00p10,000
Nov 13, 202565.00p70.00p70.00p70.00p1,500
Nov 7, 202565.00p60.00p60.00p60.00p15,000
Oct 31, 202565.00p70.00p70.00p70.00p98
Oct 29, 202565.00p62.50p62.50p62.50p20
Oct 24, 202565.00p65.00p65.00p65.00p30,000
Oct 22, 202565.00p68.00p68.00p65.00p2,500
Oct 20, 202565.00p70.00p70.00p65.00p1,668
Oct 8, 202562.50p70.00p70.00p62.50p65
Oct 7, 202562.50p70.00p60.00p62.50p8,378
Sep 29, 202560.00p60.00p60.00p60.00p2,446
Sep 25, 202560.00p60.00p60.00p60.00p2,509
Sep 24, 202555.00p76.00p60.00p60.00p3,300
Sep 23, 202577.50p77.00p77.00p77.50p8,000
Sep 10, 202577.50p85.00p79.00p77.50p6,103
Sep 5, 202577.50p79.00p79.00p77.50p3,000
Sep 4, 202570.00p79.00p70.16p77.50p11,000
Sep 3, 202570.00p75.00p75.00p70.00p20,000
Sep 2, 202570.00p74.90p74.90p70.00p10,000
Sep 1, 202570.00p74.90p74.90p70.00p10,000
Aug 28, 202570.00p74.90p74.90p70.00p2,868
Aug 22, 202570.00p74.90p74.90p70.00p4,132
Aug 21, 202570.00p74.90p74.90p70.00p7,211
Aug 20, 202570.00p74.90p74.90p70.00p15,789
Aug 13, 202570.00p74.90p74.90p70.00p13,000
Aug 12, 202570.00p74.90p74.90p70.00p15,000
Aug 11, 202570.00p74.00p74.00p70.00p15,000
Aug 8, 202570.00p74.00p70.00p70.00p62,491
Aug 7, 202570.00p72.40p72.40p70.00p8,418
Aug 5, 202570.00p72.40p66.33p70.00p3,580
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
12
Showing 1 to 50 of 77

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.