LSE · FKE · stock
Fiske plc (FKE) stock price history
Every LSE trading session of Fiske plc from Mar 30, 2000 to Nov 12, 2026: 6,132 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FKE adjusted close, 2000 to 2026
- £1.74
- All time high, 2000
- £0.7800
- 52 week high, £0.0065 low
- 6,132
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
FKE key facts
- Fiske plc (FKE) closed at £0.6250 on Nov 12, 2026 on LSE.
- FKE's all time high close is £1.74, set on Apr 3, 2000; its all time low close is £0.0062 on Oct 10, 2025.
- FKE's 52 week range is £0.0065 to £0.7800.
- FKE returned -3.8% over the year to Nov 12, 2026 and -7.4% over five years.
- Over ten years FKE returned +25%, +2.3% a year compounded.
- FKE's deepest drawdown was -99.6% from Apr 4, 2000 to Oct 10, 2025.
- DataCedar holds 6,132 daily sessions of FKE history from Mar 30, 2000 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
FKE price chart, 2000 to 2026
FKE returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.4% |
| 3 months | +9,159% |
| 6 months | -3.8% |
| Year to date | -10.7% |
| 1 year | -3.8% |
| 3 years | +13.7% |
| 5 years | -7.4% |
| 10 years | +25.0% |
| Since Mar 30, 2000 | -62.9% |
| Compound annual growth, 26.6 years | -3.7% |
FKE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.74 on Apr 3, 2000
- All time low close
- £0.0062 on Oct 10, 2025
- 52 week high
- £0.7800 on Feb 10, 2026
- 52 week low
- £0.0065 on May 21, 2026
- Deepest drawdown
- -99.6% from Apr 4, 2000 to Oct 10, 2025, not yet recovered
- Best single session
- +9,900% on Aug 26, 2025
- Worst single session
- -99.0% on Aug 19, 2025
- Volatility, 1 year annualised
- 1,846%
- Sessions closing higher, 1 year
- 9%
- Best calendar year
- 2003, +49%
- Worst calendar year
- 2002, -46%
FKE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Mar 30, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.7000 | £0.7800 | £0.0065 | £0.6250 | -10.7% | 193.2K | 161 |
| 2025 | £0.6998 | £0.7798 | £0.0062 | £0.7000 | +0.0% | 536.9K | 195 |
| 2024 | £0.5198 | £0.8747 | £0.4648 | £0.6998 | +34.6% | 413.7K | 211 |
| 2023 | £0.6748 | £0.6748 | £0.4998 | £0.5198 | -23.0% | 331.9K | 235 |
| 2022 | £0.7247 | £0.7497 | £0.6510 | £0.6748 | -6.9% | 11.6K | 215 |
| 2021 | £0.6498 | £0.8997 | £0.6498 | £0.7247 | +11.5% | 201.1K | 225 |
| 2020 | £0.5898 | £0.6698 | £0.5898 | £0.6498 | +10.2% | 63.5K | 228 |
| 2019 | £0.8247 | £0.8247 | £0.5898 | £0.5898 | -28.5% | 20.6K | 241 |
| 2018 | £0.7247 | £0.8997 | £0.6748 | £0.8247 | +13.8% | 324.6K | 226 |
| 2017 | £0.4998 | £0.8297 | £0.4218 | £0.7247 | +45.0% | 70.2K | 227 |
| 2016 | £0.4648 | £0.8091 | £0.3199 | £0.4998 | +7.5% | 142.1K | 235 |
| 2015 | £0.5748 | £0.6498 | £0.3999 | £0.4648 | -19.1% | 78.8K | 238 |
| 2014 | £0.5447 | £0.5797 | £0.5447 | £0.5748 | +5.5% | 70.6K | 231 |
| 2013 | £0.6046 | £0.6047 | £0.5347 | £0.5447 | -9.9% | 87.5K | 209 |
| 2012 | £0.6243 | £0.6845 | £0.5795 | £0.6046 | -3.1% | 11.4K | 226 |
| 2011 | £0.6439 | £0.7187 | £0.6189 | £0.6243 | -1.5% | 191.5K | 247 |
| 2010 | £0.7083 | £0.7485 | £0.5989 | £0.6339 | -10.5% | 352.3K | 253 |
| 2009 | £0.5334 | £0.7782 | £0.4985 | £0.7083 | +32.8% | 98.1K | 252 |
| 2008 | £0.8468 | £0.8471 | £0.4985 | £0.5334 | -37.0% | 213.5K | 253 |
| 2007 | £0.8064 | £0.9464 | £0.7170 | £0.8468 | +5.0% | 599.3K | 243 |
| 2006 | £0.8956 | £0.9454 | £0.7168 | £0.8064 | -10.9% | 232.7K | 187 |
| 2005 | £0.6316 | £0.9255 | £0.6316 | £0.9056 | +43.4% | 752.1K | 197 |
| 2004 | £0.7754 | £0.9245 | £0.5968 | £0.6316 | -17.0% | 2.3M | 223 |
| 2003 | £0.5117 | £0.8152 | £0.4249 | £0.7605 | +48.6% | 406.9K | 255 |
| 2002 | £0.9432 | £0.9432 | £0.4968 | £0.5117 | -45.7% | 820.3K | 261 |
| 2001 | £1.20 | £1.34 | £0.8439 | £0.9432 | -21.1% | 399.8K | 261 |
| 2000 | £1.69 | £1.77 | £1.19 | £1.20 | n/a | 513.2K | 197 |
FKE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.6250 | 0.0% |
| October 2026 | £0.6250 | -7.4% |
| September 2026 | £0.6750 | 0.0% |
| August 2026 | £0.6750 | 0.0% |
| July 2026 | £0.6750 | +17.4% |
| June 2026 | £0.5750 | -11.5% |
| May 2026 | £0.6500 | 0.0% |
| April 2026 | £0.6500 | -5.8% |
| March 2026 | £0.6900 | +0.0% |
| February 2026 | £0.6900 | -8.0% |
| January 2026 | £0.7500 | +7.1% |
| December 2025 | £0.7000 | 0.0% |
About the FKE data
Daily bars. 6,132 sessions from Mar 30, 2000 to Nov 12, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 24, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 30, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AFKE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
FKE share price history
