345.00p+0.00 (+0.00%)21 Feb 2025, 17:42
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

 
     
DateOpenHighLowCloseVolume
Jan 31, 2025305.00p309.00p305.00p307.00p14,933
Jan 30, 2025306.00p310.00p305.00p308.00p4,491
Jan 29, 2025305.00p309.00p305.00p307.00p5,092
Jan 28, 2025305.00p308.00p305.00p307.00p5,838
Jan 27, 2025308.00p309.00p300.00p309.00p45,712
Jan 24, 2025308.00p309.00p305.00p305.00p22,141
Jan 23, 2025305.00p308.99p303.00p308.00p2,895
Jan 22, 2025306.00p306.20p300.00p306.00p3,566
Jan 21, 2025309.00p309.00p305.50p308.00p12,339
Jan 20, 2025309.00p309.00p300.00p309.00p7,321
Jan 17, 2025303.00p309.00p300.00p309.00p10,198
Jan 16, 2025305.00p309.00p301.44p306.00p113,210
Jan 15, 2025307.00p309.00p301.00p308.00p105,212
Jan 14, 2025300.00p307.00p299.00p304.00p6,019
Jan 13, 2025305.00p312.00p296.00p298.00p146,333
Jan 10, 2025312.00p315.00p305.00p305.00p9,727
Jan 9, 2025312.00p318.00p310.00p312.00p90,404
Jan 8, 2025311.00p318.00p306.00p306.00p25,792
Jan 7, 2025312.00p319.00p311.00p316.00p4,429
Jan 6, 2025319.00p319.00p312.00p319.00p5,244
Jan 3, 2025318.00p319.00p311.00p316.00p23,229
Jan 2, 2025318.00p321.00p312.00p316.00p33,099
Dec 31, 2024315.00p315.00p313.00p315.00p5,058
Dec 30, 2024319.00p321.48p312.00p317.00p6,737
Dec 27, 2024325.00p325.00p312.00p319.00p5,756
Dec 24, 2024325.00p325.00p316.99p319.00p6,485
Dec 23, 2024307.00p325.00p303.50p325.00p17,380
Dec 20, 2024301.00p313.00p300.00p313.00p105,474
Dec 19, 2024294.00p304.00p293.00p302.00p17,930
Dec 18, 2024304.00p306.00p294.00p294.00p62,287
Dec 17, 2024303.00p305.00p299.00p302.00p63,680
Dec 16, 2024304.00p312.00p303.00p303.00p5,742
Dec 13, 2024312.00p312.00p302.00p302.00p22,576
Dec 12, 2024305.00p312.00p304.00p310.00p16,184
Dec 11, 2024308.00p313.00p303.00p304.00p16,018
Dec 10, 2024308.00p313.00p304.00p310.00p16,003
Dec 9, 2024310.00p313.00p305.00p312.00p24,803
Dec 6, 2024311.00p314.00p301.00p314.00p6,966
Dec 5, 2024291.00p309.00p285.00p308.00p46,057
Dec 4, 2024291.00p293.00p286.00p293.00p7,164
Dec 3, 2024287.00p295.00p285.00p292.00p15,265
Dec 2, 2024290.00p294.00p287.00p294.00p16,154
Nov 29, 2024294.00p296.00p292.00p296.00p18,319
Nov 28, 2024291.00p295.99p291.00p294.00p19,938
Nov 27, 2024295.00p295.00p290.00p291.00p47,914
Nov 26, 2024290.00p296.00p288.00p296.00p21,187
Nov 25, 2024293.00p300.00p290.00p295.00p12,972
Nov 22, 2024300.00p307.00p294.10p299.00p9,250
Nov 21, 2024300.00p307.00p298.90p300.00p17,758
Nov 20, 2024300.00p311.00p298.00p299.00p9,933
Showing 1 to 50 of 255
January
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
January
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00