LSE · FSJ · stock
James Fisher and Sons plc (FSJ) stock price history
Every LSE trading session of James Fisher and Sons plc from Jul 1, 1988 to Nov 13, 2026: 9,687 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
FSJ adjusted close, 1988 to 2026
- £22.59
- All time high, 2019
- £5.54
- 52 week high, £3.58 low
- 9,687
- Daily sessions since 1988
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1988 to 2026 series and minute bars.
FSJ key facts
- James Fisher and Sons plc (FSJ) closed at £4.27 on Nov 13, 2026 on LSE.
- FSJ's all time high close is £22.59, set on Mar 18, 2019; its all time low close is £0.3992 on Dec 16, 1992.
- FSJ's 52 week range is £3.58 to £5.54.
- FSJ returned +14.5% over the year to Nov 13, 2026 and +8.2% over five years.
- Over ten years FSJ returned -74%, -12.7% a year compounded.
- FSJ's deepest drawdown was -89.1% from Mar 18, 2019 to Mar 19, 2024.
- DataCedar holds 9,687 daily sessions of FSJ history from Jul 1, 1988 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FSJ price chart, 1988 to 2026
FSJ returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | -7.2% |
| 6 months | -13.6% |
| Year to date | +13.9% |
| 1 year | +14.5% |
| 3 years | +56.1% |
| 5 years | +8.2% |
| 10 years | -74.2% |
| Since Jul 1, 1988 | +218.0% |
| Compound annual growth, 38.4 years | +3.1% |
FSJ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £22.59 on Mar 18, 2019
- All time low close
- £0.3992 on Dec 16, 1992
- 52 week high
- £5.54 on Mar 18, 2026
- 52 week low
- £3.58 on Jan 22, 2026
- Deepest drawdown
- -89.1% from Mar 18, 2019 to Mar 19, 2024, not yet recovered
- Best single session
- +30.0% on Dec 29, 2021
- Worst single session
- -35.5% on Oct 25, 2021
- Volatility, 1 year annualised
- 35.4%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 1988
- 3.2×
- Best calendar year
- 1996, +92%
- Worst calendar year
- 2021, -61%
FSJ 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. 1988 starts on Jul 1, 1988; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £3.75 | £5.54 | £3.58 | £4.27 | +13.9% | 13.4M | 216 |
| 2025 | £3.18 | £4.08 | £2.85 | £3.75 | +19.0% | 7.9M | 253 |
| 2024 | £3.20 | £3.71 | £2.39 | £3.15 | +2.3% | 16.2M | 251 |
| 2023 | £4.00 | £4.28 | £2.57 | £3.08 | -21.1% | 15.4M | 251 |
| 2022 | £3.77 | £5.33 | £2.42 | £3.91 | +5.7% | 30M | 250 |
| 2021 | £9.25 | £12.92 | £2.80 | £3.70 | -61.0% | 29.1M | 253 |
| 2020 | £19.92 | £21.20 | £7.35 | £9.47 | -53.2% | 20.5M | 254 |
| 2019 | £16.96 | £22.79 | £16.96 | £20.25 | +16.8% | 9.3M | 253 |
| 2018 | £15.65 | £19.39 | £13.39 | £17.34 | +10.8% | 9.6M | 253 |
| 2017 | £15.61 | £17.74 | £14.35 | £15.64 | +0.3% | 6M | 247 |
| 2016 | £11.68 | £16.98 | £9.34 | £15.59 | +33.6% | 7.8M | 252 |
| 2015 | £11.64 | £14.41 | £8.94 | £11.67 | -2.6% | 12.6M | 253 |
| 2014 | £12.62 | £15.63 | £10.02 | £11.98 | -4.1% | 11M | 252 |
| 2013 | £8.04 | £12.76 | £8.04 | £12.49 | +54.4% | 8.7M | 252 |
| 2012 | £5.09 | £8.16 | £4.94 | £8.09 | +59.2% | 6.6M | 245 |
| 2011 | £4.97 | £5.77 | £4.19 | £5.08 | +0.8% | 6.5M | 238 |
| 2010 | £4.55 | £5.24 | £3.89 | £5.04 | +13.5% | 10.9M | 249 |
| 2009 | £3.46 | £5.22 | £2.82 | £4.44 | +26.8% | 20M | 252 |
| 2008 | £6.48 | £6.88 | £2.99 | £3.50 | -46.6% | 11.8M | 251 |
| 2007 | £5.98 | £7.25 | £5.54 | £6.55 | +8.6% | 17.6M | 242 |
| 2006 | £3.79 | £6.06 | £3.49 | £6.03 | +59.2% | 13.8M | 239 |
| 2005 | £2.96 | £4.00 | £2.80 | £3.79 | +28.2% | 10.4M | 224 |
| 2004 | £2.63 | £3.26 | £2.42 | £2.96 | +12.6% | 19.7M | 228 |
| 2003 | £1.63 | £2.81 | £1.25 | £2.63 | +60.7% | 14.5M | 257 |
| 2002 | £0.9808 | £1.79 | £0.9510 | £1.63 | +66.6% | 35.6M | 250 |
| 2001 | £0.9305 | £0.9958 | £0.7467 | £0.9808 | +5.4% | 11.7M | 261 |
| 2000 | £0.7360 | £1.09 | £0.5672 | £0.9305 | +26.4% | 24.9M | 260 |
| 1999 | £0.6959 | £1.11 | £0.5467 | £0.7360 | +5.8% | 29.7M | 261 |
| 1998 | £1.29 | £1.36 | £0.4772 | £0.6959 | -46.1% | 16.7M | 261 |
| 1997 | £1.48 | £1.56 | £1.18 | £1.29 | -12.7% | 2M | 261 |
| 1996 | £0.7715 | £1.49 | £0.7715 | £1.48 | +91.9% | 154.7K | 262 |
| 1995 | £0.4537 | £0.7715 | £0.4537 | £0.7715 | +70.0% | 0 | 260 |
| 1994 | £0.6624 | £0.7895 | £0.4537 | £0.4537 | -31.5% | 0 | 260 |
| 1993 | £0.3992 | £0.7441 | £0.3992 | £0.6624 | +65.9% | 0 | 261 |
| 1992 | £0.7985 | £0.7985 | £0.3992 | £0.3992 | -50.0% | 0 | 262 |
| 1991 | £0.7349 | £1.10 | £0.6805 | £0.7985 | +8.6% | 0 | 261 |
| 1990 | £1.09 | £1.36 | £0.7349 | £0.7349 | -32.5% | 0 | 261 |
| 1989 | £1.28 | £1.28 | £1.03 | £1.09 | -14.9% | 0 | 260 |
| 1988 | £1.34 | £1.37 | £1.28 | £1.28 | n/a | 0 | 131 |
FSJ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £4.27 | -4.9% |
| October 2026 | £4.49 | +7.9% |
| September 2026 | £4.16 | -5.9% |
| August 2026 | £4.42 | -0.2% |
| July 2026 | £4.43 | -4.1% |
| June 2026 | £4.62 | -8.0% |
| May 2026 | £5.02 | +10.3% |
| April 2026 | £4.55 | +0.2% |
| March 2026 | £4.54 | -11.0% |
| February 2026 | £5.10 | +13.8% |
| January 2026 | £4.48 | +19.5% |
| December 2025 | £3.75 | -3.8% |
About the FSJ data
Daily bars. 9,687 sessions from Jul 1, 1988 to Nov 13, 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 17, 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 Jul 1, 1988, 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%3AFSJ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
FSJ share price history
