Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

James Fisher and Sons (FSJ) Share Price

Intraday
Historical

Price	470.00p on 19-08-2026 at 18:35:08
Change	14.00p 3.07%
Buy	470.00p
Sell	460.00p

Last Trade:	Buy 1,814.00 at 470.00p
Day's Volume:	919,420
Last Close:	470.00p
Open:	459.00p
ISIN:	GB0003395000

Day's Range	453.00p - 470.00p
52wk Range:	325.00p - 554.00p
Market Capitalisation:	£237.28m
VWAP:	450.42314p
Shares in Issue:	50.48m

Sector: Industrial Transportation

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
James Fisher and Sons (FSJ) Latest Trades
Buy*	1,814	470.00p	Suspected BUY Trade	16:35:24 - 19-Aug-26
Sell*	1	460.00p	SI Trade	16:10:45 - 19-Aug-26
Sell*	21	460.00p	SI Trade	16:10:45 - 19-Aug-26
Sell*	254	462.00p	Ordinary	15:55:09 - 19-Aug-26
Buy*	31	469.00p	SI Trade	14:48:20 - 19-Aug-26
Unknown*	0	469.00p	SI Trade	14:48:20 - 19-Aug-26
Buy*	10	469.00p	SI Trade	14:47:48 - 19-Aug-26
Sell*	117	458.00p	Automatic Execution	14:01:59 - 19-Aug-26
Unknown*	-1,523	465.00p	Ordinary Correction	13:44:44 - 19-Aug-26
Buy*	1,523	465.00p	Ordinary	13:44:44 - 19-Aug-26

See more James Fisher and Sons trades

James Fisher and Sons (FSJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Aug 2026 (Tue)	469.00	470.00	456.00	456.00	30,903
17th Aug 2026 (Mon)	463.00	465.00	460.00	465.00	11,655
14th Aug 2026 (Fri)	465.00	465.00	460.00	463.00	23,386
13th Aug 2026 (Thu)	466.00	467.00	460.00	460.00	3,057
12th Aug 2026 (Wed)	466.00	466.00	466.00	466.00	16,488
11th Aug 2026 (Tue)	475.00	475.00	468.00	469.00	14,275
10th Aug 2026 (Mon)	477.00	477.00	475.00	475.00	39,949
7th Aug 2026 (Fri)	469.00	481.00	469.00	481.00	67,667
6th Aug 2026 (Thu)	459.00	480.00	459.00	480.00	13,101
5th Aug 2026 (Wed)	446.00	476.00	446.00	476.00	103,795
4th Aug 2026 (Tue)	446.00	461.00	446.00	453.00	10,275
3rd Aug 2026 (Mon)	459.00	459.00	450.00	450.00	31,446
31st Jul 2026 (Fri)	463.00	463.00	443.00	443.00	57,633
30th Jul 2026 (Thu)	447.00	459.00	447.00	459.00	9,499
29th Jul 2026 (Wed)	467.00	467.00	445.00	453.00	180,827
28th Jul 2026 (Tue)	478.00	478.00	470.00	470.00	17,717
27th Jul 2026 (Mon)	474.00	478.00	472.00	472.00	12,660
24th Jul 2026 (Fri)	480.00	480.00	472.00	472.00	29,419
23rd Jul 2026 (Thu)	488.00	488.00	480.00	485.00	6,860
22nd Jul 2026 (Wed)	460.00	493.00	460.00	480.00	50,439
21st Jul 2026 (Tue)	463.00	467.00	455.00	467.00	23,625
20th Jul 2026 (Mon)	455.00	461.00	455.00	461.00	4,741

See more James Fisher and Sons price history

Date	Source	Headline
James Fisher and Sons (FSJ) Regulatory News
10th Aug 2026 7:00 am	RNS	Notice of Analyst and Investor Presentations
29th Jul 2026 7:00 am	RNS	Half Year Trading Update and Notice of Results
10th Jul 2026 10:25 am	RNS	Director/PDMR Shareholding
9th Jun 2026 9:04 am	RNS	Director/PDMR Shareholding
22nd May 2026 12:22 pm	RNS-R	Notice of Defence Division Investor Event
18th May 2026 9:30 am	RNS	Director/PDMR Shareholding
13th May 2026 1:48 pm	RNS	Result of AGM
22nd Apr 2026 11:15 am	RNS	Director/PDMR Shareholding
8th Apr 2026 9:28 am	RNS	Annual Report and Accounts and Notice of AGM
12th Mar 2026 7:00 am	RNS	Preliminary results for the year ended 31 Dec 2025

See more James Fisher and Sons regulatory news

FTSE 100 Latest

Value10,743.35

Change15.31