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	486.00p on 18-05-2026 at 18:35:10
Change	-6.00p -1.22%
Buy	489.00p
Sell	482.00p

Last Trade:	Buy 1,969.00 at 486.00p
Day's Volume:	24,122
Last Close:	486.00p
Open:	488.00p
ISIN:	GB0003395000

Day's Range	482.00p - 489.00p
52wk Range:	310.00p - 554.00p
Market Capitalisation:	£245.36m
VWAP:	483.70761p
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*	1,969	486.00p	Suspected BUY Trade	16:35:27 - 18-May-26
Buy*	137	489.00p	Automatic Execution	16:29:56 - 18-May-26
Buy*	7	488.00p	SI Trade	16:28:52 - 18-May-26
Sell*	14	484.347p	Negotiated Trade	16:21:59 - 18-May-26
Buy*	433	487.00p	Automatic Execution	16:16:20 - 18-May-26
Buy*	44	487.00p	Automatic Execution	16:16:20 - 18-May-26
Unknown*	0	482.00p	SI Trade	15:46:47 - 18-May-26
Unknown*	0	486.00p	SI Trade	15:46:47 - 18-May-26
Unknown*	6,000	480.00p	Ordinary	15:29:28 - 18-May-26
Buy*	43	484.00p	Automatic Execution	15:02:00 - 18-May-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
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
14th May 2026 (Thu)	497.00	497.00	491.00	491.00	23,150
13th May 2026 (Wed)	500.00	502.00	494.00	494.00	252,809
12th May 2026 (Tue)	480.00	502.00	480.00	502.00	32,059
11th May 2026 (Mon)	474.00	475.00	467.00	474.00	54,192
8th May 2026 (Fri)	478.00	478.00	474.00	474.00	10,004
7th May 2026 (Thu)	472.00	480.00	470.00	478.00	34,737
6th May 2026 (Wed)	496.00	496.00	481.00	481.00	43,865
5th May 2026 (Tue)	491.00	520.00	491.00	496.00	53,687
4th May 2026 (Mon)	489.00	489.00	489.00	489.00	0
1st May 2026 (Fri)	454.00	489.00	454.00	489.00	550,240
30th Apr 2026 (Thu)	455.00	455.00	455.00	455.00	1,915
29th Apr 2026 (Wed)	455.00	455.00	441.00	451.00	72,758
28th Apr 2026 (Tue)	445.00	455.00	445.00	453.00	80,706
27th Apr 2026 (Mon)	460.00	460.00	438.00	444.00	68,775
24th Apr 2026 (Fri)	461.00	464.00	461.00	463.00	9,975
23rd Apr 2026 (Thu)	489.00	489.00	460.00	464.00	62,999
22nd Apr 2026 (Wed)	478.00	493.00	472.00	472.00	19,325
21st Apr 2026 (Tue)	481.00	481.00	478.00	478.00	16,752
20th Apr 2026 (Mon)	476.00	491.00	476.00	491.00	21,672

See more James Fisher and Sons price history

Date	Source	Headline
James Fisher and Sons (FSJ) Regulatory News
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
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

See more James Fisher and Sons regulatory news

FTSE 100 Latest

Value10,323.75

Change128.38