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	423.00p on 12-11-2026 at 09:31:02
Change	-2.00p -0.47%
Buy	424.00p
Sell	423.00p

Last Trade:	Buy 547.00 at 423.00p
Day's Volume:	4,525
Last Close:	425.00p
Open:	426.00p
ISIN:	GB0003395000

Day's Range	418.00p - 426.00p
52wk Range:	359.00p - 554.00p
Market Capitalisation:	£213.55m
VWAP:	423.02453p
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*	547	423.00p	Automatic Execution	09:16:25 - 12-Nov-26
Buy*	347	423.00p	Automatic Execution	09:16:25 - 12-Nov-26
Buy*	4	423.00p	Automatic Execution	09:16:25 - 12-Nov-26
Buy*	36	423.00p	Automatic Execution	09:11:42 - 12-Nov-26
Buy*	92	422.00p	Automatic Execution	09:11:42 - 12-Nov-26
Buy*	36	422.00p	Automatic Execution	09:11:42 - 12-Nov-26
Buy*	1,920	422.00p	Automatic Execution	09:11:42 - 12-Nov-26
Buy*	104	423.00p	Automatic Execution	09:11:42 - 12-Nov-26
Buy*	121	423.00p	Automatic Execution	09:11:42 - 12-Nov-26
Sell*	99	418.00p	Automatic Execution	08:20:32 - 12-Nov-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
12th Nov 2026 (Thu)	426.00	426.00	418.00	425.00	4,525
11th Nov 2026 (Wed)	446.00	446.00	425.00	425.00	39,513
10th Nov 2026 (Tue)	436.00	440.00	435.00	438.00	44,438
9th Nov 2026 (Mon)	445.00	445.00	434.00	434.00	99,994
6th Nov 2026 (Fri)	458.00	458.00	445.00	445.00	15,395
5th Nov 2026 (Thu)	451.00	479.00	451.00	458.00	40,004
4th Nov 2026 (Wed)	450.00	459.00	449.00	459.00	6,109
3rd Nov 2026 (Tue)	442.00	452.00	442.00	452.00	6,028
2nd Nov 2026 (Mon)	447.00	454.00	446.00	449.00	49,107
30th Oct 2026 (Fri)	463.00	463.00	448.00	449.00	105,723
29th Oct 2026 (Thu)	451.00	465.00	450.00	465.00	47,680
28th Oct 2026 (Wed)	442.00	455.00	442.00	451.00	103,067
27th Oct 2026 (Tue)	439.00	447.00	439.00	446.00	25,956
26th Oct 2026 (Mon)	441.00	444.00	438.00	441.00	23,957
23rd Oct 2026 (Fri)	444.00	444.00	429.00	438.00	38,484
22nd Oct 2026 (Thu)	442.00	451.00	442.00	443.00	13,005
21st Oct 2026 (Wed)	443.00	455.00	443.00	455.00	34,356
20th Oct 2026 (Tue)	449.00	449.00	443.00	443.00	14,983
19th Oct 2026 (Mon)	443.00	448.00	443.00	446.00	32,019
16th Oct 2026 (Fri)	443.00	447.00	436.00	447.00	28,698
15th Oct 2026 (Thu)	446.00	447.00	440.00	443.00	34,387
14th Oct 2026 (Wed)	449.00	455.00	445.00	445.00	65,075
13th Oct 2026 (Tue)	438.00	446.00	438.00	446.00	39,662
12th Oct 2026 (Mon)	426.00	437.00	426.00	437.00	23,691

See more James Fisher and Sons price history

Date	Source	Headline
James Fisher and Sons (FSJ) Regulatory News
21st Sep 2026 7:00 am	RNS	Directorate change
8th Sep 2026 7:00 am	RNS	Half Year Results
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

See more James Fisher and Sons regulatory news

FTSE 100 Latest

Value10,868.09

Change32.62