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	484.00p on 15-06-2026 at 17:45:10
Change	-16.00p -3.2%
Buy	488.00p
Sell	482.00p

Last Trade:	Sell 3,288.00 at 484.00p
Day's Volume:	28,042
Last Close:	484.00p
Open:	490.00p
ISIN:	GB0003395000

Day's Range	482.00p - 494.00p
52wk Range:	320.00p - 554.00p
Market Capitalisation:	£244.35m
VWAP:	492.67201p
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*	3,288	484.00p	Uncrossing Trade	16:35:10 - 15-Jun-26
Sell*	19	482.00p	Automatic Execution	16:29:58 - 15-Jun-26
Sell*	118	487.00p	Automatic Execution	16:20:40 - 15-Jun-26
Sell*	282	487.00p	Automatic Execution	16:20:40 - 15-Jun-26
Sell*	21	487.00p	Automatic Execution	16:20:39 - 15-Jun-26
Sell*	101	487.00p	Automatic Execution	16:20:39 - 15-Jun-26
Unknown*	0	490.00p	SI Trade	16:20:12 - 15-Jun-26
Sell*	6	487.00p	Automatic Execution	16:20:12 - 15-Jun-26
Sell*	5	487.00p	Automatic Execution	16:15:35 - 15-Jun-26
Sell*	1,200	487.333p	Negotiated Trade	16:12:51 - 15-Jun-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 Jun 2026 (Fri)	480.00	500.00	480.00	500.00	16,897
11th Jun 2026 (Thu)	481.00	490.00	480.00	480.00	24,132
10th Jun 2026 (Wed)	498.00	498.00	482.00	482.00	24,541
9th Jun 2026 (Tue)	500.00	500.00	499.00	499.00	5,637
8th Jun 2026 (Mon)	514.00	514.00	498.00	498.00	30,569
5th Jun 2026 (Fri)	481.00	524.00	481.00	514.00	106,937
4th Jun 2026 (Thu)	500.00	500.00	484.00	490.00	158,292
3rd Jun 2026 (Wed)	495.00	495.00	486.00	490.00	25,580
2nd Jun 2026 (Tue)	495.00	499.00	488.00	492.00	55,904
1st Jun 2026 (Mon)	502.00	502.00	494.00	494.00	19,941
29th May 2026 (Fri)	481.00	510.00	481.00	502.00	87,721
28th May 2026 (Thu)	495.00	495.00	480.00	494.00	513,568
27th May 2026 (Wed)	470.00	494.00	469.00	494.00	25,225
26th May 2026 (Tue)	466.00	477.00	456.00	477.00	137,862
25th May 2026 (Mon)	469.00	469.00	469.00	469.00	0
22nd May 2026 (Fri)	485.00	485.00	467.00	469.00	26,489
21st May 2026 (Thu)	481.00	483.00	476.00	480.00	7,507
20th May 2026 (Wed)	487.00	487.00	469.00	480.00	8,339
19th May 2026 (Tue)	483.00	486.00	473.00	474.00	24,703
18th May 2026 (Mon)	488.00	489.00	482.00	486.00	24,122
15th May 2026 (Fri)	490.00	492.00	483.00	492.00	13,120

See more James Fisher and Sons price history

Date	Source	Headline
James Fisher and Sons (FSJ) Regulatory News
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
16th Feb 2026 7:00 am	RNS	Notice of Analyst and Investor Presentations
13th Feb 2026 3:10 pm	RNS	Holding(s) in Company

See more James Fisher and Sons regulatory news

FTSE 100 Latest

Value10,430.62

Change-41.10