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 07-04-2026 at 18:50:06
Change	23.00p 5.15%
Buy	471.00p
Sell	462.00p

Last Trade:	Sell 2,846.00 at 470.00p
Day's Volume:	105,218
Last Close:	470.00p
Open:	451.00p
ISIN:	GB0003395000

Day's Range	446.00p - 470.00p
52wk Range:	285.00p - 554.00p
Market Capitalisation:	£237.28m
VWAP:	455.57451p
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*	2,846	470.00p	Uncrossing Trade	16:35:11 - 07-Apr-26
Buy*	227	471.00p	SI Trade	16:23:48 - 07-Apr-26
Sell*	13	467.00p	Automatic Execution	16:23:41 - 07-Apr-26
Buy*	21	467.00p	Automatic Execution	16:19:29 - 07-Apr-26
Buy*	172	467.00p	Automatic Execution	16:19:29 - 07-Apr-26
Buy*	1,000	467.00p	Automatic Execution	16:19:29 - 07-Apr-26
Buy*	1,000	466.70p	Ordinary	16:19:00 - 07-Apr-26
Buy*	1,384	466.88p	Ordinary	16:14:15 - 07-Apr-26
Buy*	425	466.70p	Ordinary	16:11:58 - 07-Apr-26
Sell*	393	466.00p	Automatic Execution	16:03:15 - 07-Apr-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 Apr 2026 (Mon)	447.00	447.00	447.00	447.00	0
3rd Apr 2026 (Fri)	447.00	447.00	447.00	447.00	0
2nd Apr 2026 (Thu)	455.00	455.00	438.00	447.00	127,037
1st Apr 2026 (Wed)	460.00	462.00	456.00	462.00	25,851
31st Mar 2026 (Tue)	451.00	454.00	448.00	454.00	27,424
30th Mar 2026 (Mon)	453.00	453.00	431.00	445.00	109,863
27th Mar 2026 (Fri)	470.00	470.00	455.00	455.00	37,953
26th Mar 2026 (Thu)	479.00	479.00	462.00	469.00	26,494
25th Mar 2026 (Wed)	471.00	473.00	462.00	466.00	63,563
24th Mar 2026 (Tue)	495.00	495.00	456.00	462.00	75,445
23rd Mar 2026 (Mon)	514.00	514.00	467.00	495.00	67,341
20th Mar 2026 (Fri)	532.00	536.00	508.00	508.00	45,337
19th Mar 2026 (Thu)	532.00	540.00	528.00	528.00	29,219
18th Mar 2026 (Wed)	548.00	554.00	536.00	536.00	87,342
17th Mar 2026 (Tue)	548.00	548.00	532.00	546.00	198,513
16th Mar 2026 (Mon)	548.00	548.00	538.00	538.00	108,068
13th Mar 2026 (Fri)	514.00	550.00	514.00	550.00	108,836
12th Mar 2026 (Thu)	504.00	520.00	475.00	516.00	134,033
11th Mar 2026 (Wed)	512.00	512.00	504.00	504.00	32,045
10th Mar 2026 (Tue)	520.00	520.00	508.00	510.00	24,699
9th Mar 2026 (Mon)	512.00	516.00	504.00	504.00	66,333

See more James Fisher and Sons price history

Date	Source	Headline
James Fisher and Sons (FSJ) Regulatory News
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
26th Sep 2025 4:08 pm	RNS	Holding(s) in Company
26th Sep 2025 8:35 am	RNS	Holding(s) in Company

See more James Fisher and Sons regulatory news

FTSE 100 Latest

Value10,348.79

Change-87.50