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	442.00p on 04-09-2026 at 18:35:09
Change	9.00p 2.08%
Buy	437.00p
Sell	434.00p

Last Trade:	Sell 405.00 at 442.00p
Day's Volume:	20,863
Last Close:	442.00p
Open:	446.00p
ISIN:	GB0003395000

Day's Range	430.00p - 451.00p
52wk Range:	325.00p - 554.00p
Market Capitalisation:	£223.14m
VWAP:	439.83793p
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*	405	442.00p	Uncrossing Trade	16:35:03 - 04-Sep-26
Sell*	39	434.00p	Automatic Execution	16:29:45 - 04-Sep-26
Sell*	117	434.00p	SI Trade	16:29:01 - 04-Sep-26
Sell*	24	434.00p	Automatic Execution	16:24:17 - 04-Sep-26
Sell*	15	434.00p	Automatic Execution	16:24:17 - 04-Sep-26
Sell*	39	434.00p	Automatic Execution	16:18:30 - 04-Sep-26
Unknown*	1,738	433.64p	SI Trade	16:15:23 - 04-Sep-26
Sell*	39	434.00p	Automatic Execution	16:12:40 - 04-Sep-26
Sell*	49	434.00p	Automatic Execution	16:03:08 - 04-Sep-26
Sell*	718	434.00p	Automatic Execution	16:03:08 - 04-Sep-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
4th Sep 2026 (Fri)	446.00	451.00	430.00	442.00	20,863
3rd Sep 2026 (Thu)	431.00	437.00	431.00	433.00	46,149
2nd Sep 2026 (Wed)	431.00	440.00	431.00	440.00	20,379
1st Sep 2026 (Tue)	438.00	438.00	435.00	438.00	26,773
31st Aug 2026 (Mon)	442.00	442.00	442.00	442.00	0
28th Aug 2026 (Fri)	440.00	442.00	436.00	442.00	95,743
27th Aug 2026 (Thu)	436.00	440.00	435.00	436.00	100,233
26th Aug 2026 (Wed)	451.00	451.00	440.00	441.00	87,613
25th Aug 2026 (Tue)	453.00	456.00	453.00	453.00	7,726
24th Aug 2026 (Mon)	454.00	459.00	453.00	453.00	38,012
21st Aug 2026 (Fri)	464.00	464.00	460.00	460.00	35,609
20th Aug 2026 (Thu)	469.00	470.00	462.00	465.00	12,584
19th Aug 2026 (Wed)	459.00	470.00	453.00	470.00	919,420
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

See more James Fisher and Sons price history

Date	Source	Headline
James Fisher and Sons (FSJ) Regulatory News
20th Aug 2026 4:35 pm	RNS	Holding(s) in Company
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

See more James Fisher and Sons regulatory news

FTSE 100 Latest

Value10,831.09

Change-0.43