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	475.00p on 10-08-2026 at 18:35:07
Change	-6.00p -1.25%
Buy	479.00p
Sell	466.00p

Last Trade:	Sell 18.00 at 475.00p
Day's Volume:	39,949
Last Close:	475.00p
Open:	477.00p
ISIN:	GB0003395000

Day's Range	475.00p - 477.00p
52wk Range:	320.00p - 554.00p
Market Capitalisation:	£239.80m
VWAP:	477.37548p
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
Sell*	18	475.00p	Automatic Execution	16:35:00 - 10-Aug-26
Sell*	18	475.00p	Automatic Execution	16:35:00 - 10-Aug-26
Buy*	53	475.00p	Suspected BUY Trade	16:35:00 - 10-Aug-26
Sell*	14	466.00p	SI Trade	16:29:02 - 10-Aug-26
Buy*	1	477.00p	Automatic Execution	16:11:52 - 10-Aug-26
Unknown*	7,275	480.40p	Ordinary	15:42:37 - 10-Aug-26
Unknown*	10,000	472.00p	Ordinary	15:38:52 - 10-Aug-26
Buy*	30	477.00p	Automatic Execution	15:32:59 - 10-Aug-26
Buy*	94	477.00p	Automatic Execution	15:32:58 - 10-Aug-26
Sell*	4	469.00p	SI Trade	15:04:57 - 10-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
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
17th Jul 2026 (Fri)	461.00	463.00	454.00	463.00	8,562
16th Jul 2026 (Thu)	462.00	465.00	460.00	465.00	13,229
15th Jul 2026 (Wed)	467.00	469.00	460.00	465.00	135,432
14th Jul 2026 (Tue)	462.00	469.00	454.00	469.00	12,583
13th Jul 2026 (Mon)	461.00	461.00	454.00	460.00	16,111
10th Jul 2026 (Fri)	455.00	460.00	450.00	455.00	6,458

See more James Fisher and Sons price history

Date	Source	Headline
James Fisher and Sons (FSJ) Regulatory News
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
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

Value10,862.50

Change-38.59