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	349.00p on 20-06-2025 at 18:50:06
Change	13.00p 3.87%
Buy	336.00p
Sell	329.00p
Buy / Sell FSJ Shares

Last Trade:	Buy 35,928.00 at 349.00p
Day's Volume:	36,945
Last Close:	349.00p
Open:	329.00p
ISIN:	GB0003395000

Day's Range	329.00p - 349.00p
52wk Range:	285.00p - 371.00p
Market Capitalisation:	£176m
VWAP:	348.56981p
Shares in Issue:	50m

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*	35,928	349.00p	Suspected BUY Trade	16:37:32 - 20-Jun-25
Unknown*	530	333.00p	Ordinary	16:10:10 - 20-Jun-25
Buy*	22	336.00p	SI Trade	16:05:31 - 20-Jun-25
Unknown*	22	336.00p	OTC Trade	15:55:44 - 20-Jun-25
Buy*	73	336.00p	Automatic Execution	14:47:31 - 20-Jun-25
Sell*	102	329.00p	Automatic Execution	14:47:27 - 20-Jun-25
Buy*	2	336.00p	SI Trade	13:29:20 - 20-Jun-25
Sell*	10	329.00p	SI Trade	13:29:20 - 20-Jun-25
Buy*	250	334.95p	Ordinary	08:01:06 - 20-Jun-25
Unknown*	2	330.00p	OTC Trade	08:00:04 - 20-Jun-25

See more James Fisher and Sons trades

James Fisher and Sons (FSJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Jun 2025 (Thu)	341.00	341.00	336.00	336.00	32,376
18th Jun 2025 (Wed)	341.00	342.00	336.00	342.00	10,381
17th Jun 2025 (Tue)	337.00	341.00	333.00	336.00	9,543
16th Jun 2025 (Mon)	328.00	342.00	328.00	342.00	6,660
13th Jun 2025 (Fri)	329.00	338.00	329.00	338.00	15,201
12th Jun 2025 (Thu)	337.00	338.00	337.00	338.00	23,910
11th Jun 2025 (Wed)	330.00	336.00	330.00	336.00	5,346
10th Jun 2025 (Tue)	335.00	336.00	328.00	334.00	11,368
9th Jun 2025 (Mon)	340.00	340.00	329.00	335.00	36,404
6th Jun 2025 (Fri)	337.00	344.00	337.00	344.00	32,425
5th Jun 2025 (Thu)	320.00	340.00	317.00	339.00	107,871
4th Jun 2025 (Wed)	320.00	321.00	316.00	316.00	14,016
3rd Jun 2025 (Tue)	316.00	321.00	314.00	316.00	17,732
2nd Jun 2025 (Mon)	321.00	321.00	316.00	316.00	11,239
30th May 2025 (Fri)	317.00	319.00	316.00	316.00	10,948
29th May 2025 (Thu)	312.00	319.00	312.00	319.00	7,689
28th May 2025 (Wed)	316.00	316.00	316.00	316.00	7,487
27th May 2025 (Tue)	320.00	320.00	311.00	311.00	8,898
26th May 2025 (Mon)	321.00	321.00	321.00	321.00	0
23rd May 2025 (Fri)	311.00	321.00	311.00	321.00	11,349
22nd May 2025 (Thu)	321.00	321.00	320.00	321.00	5,081
21st May 2025 (Wed)	310.00	321.00	310.00	310.00	2,463
20th May 2025 (Tue)	316.00	319.00	316.00	319.00	8,036

See more James Fisher and Sons price history

Date	Source	Headline
James Fisher and Sons (FSJ) Regulatory News
16th Jun 2025 4:35 pm	RNS	Block listing six monthly return
23rd May 2025 11:46 am	RNS	Block Listing Application
13th May 2025 2:36 pm	RNS	Results of Annual General Meeting
6th May 2025 10:39 am	RNS	Notification of Directors' Interest in Shares
28th Apr 2025 2:33 pm	RNS	Notification of Directors' Interest in Shares
4th Apr 2025 9:30 am	RNS	Annual Report and Accounts 2024 and Notice of AGM
20th Mar 2025 7:00 am	RNS	Full Year Results
14th Mar 2025 9:00 am	RNS	Notice of Analyst and Investor Presentations
5th Feb 2025 7:00 am	RNS	Full Year Trading Update and Notice of Results
17th Jan 2025 7:56 am	RNS	Holding(s) in Company

See more James Fisher and Sons regulatory news

FTSE 100 Latest

Value8,774.65

Change-17.15