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	478.00p on 07-05-2026 at 18:25:09
Change	-3.00p -0.62%
Buy	483.00p
Sell	471.00p

Last Trade:	Buy 1,600.00 at 478.00p
Day's Volume:	34,737
Last Close:	478.00p
Open:	472.00p
ISIN:	GB0003395000

Day's Range	470.00p - 480.00p
52wk Range:	302.00p - 554.00p
Market Capitalisation:	£241.32m
VWAP:	477.53654p
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*	1,600	478.00p	Ordinary	16:35:30 - 07-May-26
Buy*	34	478.00p	Automatic Execution	16:35:19 - 07-May-26
Buy*	4,858	478.00p	Suspected BUY Trade	16:35:19 - 07-May-26
Sell*	2,000	472.805p	Ordinary	16:29:36 - 07-May-26
Unknown*	0	481.00p	SI Trade	16:28:50 - 07-May-26
Sell*	67	471.00p	SI Trade	16:15:10 - 07-May-26
Sell*	10	471.00p	SI Trade	16:14:38 - 07-May-26
Buy*	596	476.00p	Automatic Execution	16:13:16 - 07-May-26
Sell*	708	470.00p	Automatic Execution	16:13:16 - 07-May-26
Sell*	1,000	470.00p	Automatic Execution	16:13:16 - 07-May-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
6th May 2026 (Wed)	496.00	496.00	481.00	481.00	43,865
5th May 2026 (Tue)	491.00	520.00	491.00	496.00	53,687
4th May 2026 (Mon)	489.00	489.00	489.00	489.00	0
1st May 2026 (Fri)	454.00	489.00	454.00	489.00	550,240
30th Apr 2026 (Thu)	455.00	455.00	455.00	455.00	1,915
29th Apr 2026 (Wed)	455.00	455.00	441.00	451.00	72,758
28th Apr 2026 (Tue)	445.00	455.00	445.00	453.00	80,706
27th Apr 2026 (Mon)	460.00	460.00	438.00	444.00	68,775
24th Apr 2026 (Fri)	461.00	464.00	461.00	463.00	9,975
23rd Apr 2026 (Thu)	489.00	489.00	460.00	464.00	62,999
22nd Apr 2026 (Wed)	478.00	493.00	472.00	472.00	19,325
21st Apr 2026 (Tue)	481.00	481.00	478.00	478.00	16,752
20th Apr 2026 (Mon)	476.00	491.00	476.00	491.00	21,672
17th Apr 2026 (Fri)	476.00	489.00	476.00	489.00	23,182
16th Apr 2026 (Thu)	476.00	477.00	467.00	477.00	51,070
15th Apr 2026 (Wed)	469.00	469.00	464.00	464.00	22,562
14th Apr 2026 (Tue)	478.00	478.00	464.00	470.00	26,497
13th Apr 2026 (Mon)	481.00	481.00	468.00	468.00	35,106
10th Apr 2026 (Fri)	499.00	499.00	481.00	484.00	20,377
9th Apr 2026 (Thu)	492.00	495.00	487.00	487.00	41,358
8th Apr 2026 (Wed)	470.00	500.00	470.00	499.00	69,077
7th Apr 2026 (Tue)	451.00	470.00	446.00	470.00	105,218

See more James Fisher and Sons price history

Date	Source	Headline
James Fisher and Sons (FSJ) Regulatory News
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
12th Mar 2026 7:00 am	RNS	Preliminary results for the year ended 31 Dec 2025
16th Feb 2026 7:00 am	RNS	Notice of Analyst and Investor Presentations
13th Feb 2026 3:10 pm	RNS	Holding(s) in Company
29th Jan 2026 7:00 am	RNS	Full Year Trading Update and Notice of Results
27th Jan 2026 2:05 pm	RNS	Holding(s) in Company
15th Jan 2026 2:00 pm	RNS	Block Listing Six Monthly Return
2nd Oct 2025 7:00 am	RNS	Holding(s) in Company

See more James Fisher and Sons regulatory news

FTSE 100 Latest

Value10,276.95

Change-161.71