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	319.00p on 20-05-2025 at 17:20:08
Change	4.00p 1.27%
Buy	320.00p
Sell	315.00p
Buy / Sell FSJ Shares

Last Trade:	Buy 580.00 at 319.00p
Day's Volume:	8,036
Last Close:	319.00p
Open:	316.00p
ISIN:	GB0003395000

Day's Range	316.00p - 319.00p
52wk Range:	285.00p - 371.00p
Market Capitalisation:	£161m
VWAP:	316.7665p
Shares in Issue:	50m

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*	580	319.00p	Suspected BUY Trade	16:35:20 - 20-May-25
Sell*	406	317.00p	SI Trade	16:29:26 - 20-May-25
Unknown*	68	318.50p	SI Trade	16:26:57 - 20-May-25
Buy*	37	319.00p	Automatic Execution	16:24:28 - 20-May-25
Buy*	64	319.00p	Automatic Execution	16:22:03 - 20-May-25
Buy*	171	316.00p	Automatic Execution	15:48:54 - 20-May-25
Buy*	159	316.00p	Automatic Execution	15:48:54 - 20-May-25
Buy*	1,042	318.458p	Ordinary	15:27:11 - 20-May-25
Sell*	169	312.00p	SI Trade	15:26:17 - 20-May-25
Sell*	202	316.00p	SI Trade	15:26:02 - 20-May-25

See more James Fisher and Sons trades

James Fisher and Sons (FSJ) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th May 2025 (Mon)	307.00	320.00	307.00	315.00	18,181
16th May 2025 (Fri)	314.00	319.00	314.00	319.00	21,819
15th May 2025 (Thu)	315.00	315.00	315.00	315.00	2,389
14th May 2025 (Wed)	311.00	311.00	311.00	311.00	5,156
13th May 2025 (Tue)	307.00	314.00	307.00	314.00	17,294
12th May 2025 (Mon)	303.00	312.00	303.00	311.00	17,440
9th May 2025 (Fri)	303.00	303.00	302.00	302.00	1,222
8th May 2025 (Thu)	311.00	312.00	311.00	312.00	27,956
7th May 2025 (Wed)	303.00	303.00	303.00	303.00	4,762
6th May 2025 (Tue)	304.00	312.00	303.00	312.00	27,761
5th May 2025 (Mon)	300.00	300.00	300.00	300.00	0
2nd May 2025 (Fri)	301.00	301.00	299.00	300.00	9,532
1st May 2025 (Thu)	303.00	303.00	299.00	300.00	21,495
30th Apr 2025 (Wed)	301.00	302.00	299.00	302.00	13,436
29th Apr 2025 (Tue)	300.00	301.00	294.00	294.00	25,146
28th Apr 2025 (Mon)	287.00	296.00	287.00	296.00	19,334
25th Apr 2025 (Fri)	294.00	294.00	294.00	294.00	25,659
24th Apr 2025 (Thu)	287.00	293.00	287.00	293.00	3,653
23rd Apr 2025 (Wed)	290.00	290.00	287.00	287.00	13,834
22nd Apr 2025 (Tue)	293.00	293.00	288.00	288.00	12,753
21st Apr 2025 (Mon)	287.00	287.00	287.00	287.00	0

See more James Fisher and Sons price history

Date	Source	Headline
James Fisher and Sons (FSJ) Regulatory News
13th May 2025 2:36 pm	RNS	Results of Annual General Meeting
6th May 2025 10:39 am	RNS	Notification of Directors' Interest in Shares
28th Apr 2025 2:33 pm	RNS	Notification of Directors' Interest in Shares
4th Apr 2025 9:30 am	RNS	Annual Report and Accounts 2024 and Notice of AGM
20th Mar 2025 7:00 am	RNS	Full Year Results
14th Mar 2025 9:00 am	RNS	Notice of Analyst and Investor Presentations
5th Feb 2025 7:00 am	RNS	Full Year Trading Update and Notice of Results
17th Jan 2025 7:56 am	RNS	Holding(s) in Company
16th Jan 2025 9:58 am	RNS	Holding(s) in Company
16th Dec 2024 10:59 am	RNS	BLOCK LISTING SIX MONTHLY RETURN

See more James Fisher and Sons regulatory news

FTSE 100 Latest

Value8,781.12

Change81.81