Fiske plc (FKE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:25AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 23 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 22 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 19 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 18 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 17 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 16 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 15 Apr 2024 | 75.00 | 72.50 | 72.00 | 75.00 | 75.00 | 10,000 |
| 12 Apr 2024 | 77.50 | 72.00 | 72.00 | 77.50 | 77.50 | 7,500 |
| 11 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 15,000 |
| 10 Apr 2024 | 77.50 | 80.00 | 76.50 | 77.50 | 77.50 | 20,000 |
| 09 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 08 Apr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 05 Apr 2024 | 77.50 | 76.67 | 76.67 | 77.50 | 77.50 | 7,500 |
| 04 Apr 2024 | 75.25 | 75.25 | 75.00 | 77.50 | 77.50 | 25,000 |
| 03 Apr 2024 | 82.50 | 80.00 | 79.00 | 77.50 | 77.50 | 3,500 |
| 02 Apr 2024 | 85.00 | 85.00 | 85.00 | 82.50 | 82.50 | 3,174 |
| 28 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 27 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 26 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 25 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 22 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 21 Mar 2024 | 85.00 | 80.00 | 80.00 | 85.00 | 85.00 | 500 |
| 20 Mar 2024 | 85.00 | 80.50 | 80.50 | 85.00 | 85.00 | 316 |
| 19 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 18 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 15 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 14 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 14 Mar 2024 | 0.25 Dividend | |||||
| 13 Mar 2024 | 85.00 | 84.00 | 82.00 | 85.00 | 84.75 | 40,000 |
| 12 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.75 | - |
| 11 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.75 | - |
| 08 Mar 2024 | 85.00 | 84.00 | 84.00 | 85.00 | 84.75 | 4,000 |
| 07 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.75 | - |
| 06 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.75 | 24,000 |
| 05 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.75 | - |
| 04 Mar 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.75 | - |
| 01 Mar 2024 | 87.50 | 87.50 | 85.00 | 85.00 | 84.75 | 40,000 |
| 29 Feb 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.24 | - |
| 28 Feb 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.24 | - |
| 27 Feb 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.24 | - |
| 26 Feb 2024 | 87.50 | 87.50 | 85.25 | 87.50 | 87.24 | 9,625 |
| 23 Feb 2024 | 80.00 | 88.00 | 83.75 | 87.50 | 87.24 | 22,250 |
| 22 Feb 2024 | 80.00 | 85.00 | 82.00 | 80.00 | 79.76 | 11,155 |
| 21 Feb 2024 | 65.00 | 79.00 | 70.00 | 80.00 | 79.76 | 6,316 |
| 20 Feb 2024 | 60.00 | 65.00 | 65.00 | 65.00 | 64.81 | 5,647 |
| 19 Feb 2024 | 60.00 | 69.00 | 65.00 | 60.00 | 59.82 | 37,500 |
| 16 Feb 2024 | 47.50 | 69.00 | 50.00 | 60.00 | 59.82 | 27,764 |
| 15 Feb 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.36 | - |
| 14 Feb 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.36 | - |
| 13 Feb 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.36 | - |
| 12 Feb 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.36 | - |
| 09 Feb 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.36 | - |
| 08 Feb 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.36 | - |
| 07 Feb 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.36 | - |
| 06 Feb 2024 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | - |
| 05 Feb 2024 | 0.47 | 0.49 | 0.49 | 0.47 | 0.46 | 5,000 |
| 02 Feb 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.36 | - |
| 01 Feb 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.36 | - |
| 31 Jan 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.36 | - |
| 30 Jan 2024 | 48.50 | 47.00 | 47.00 | 48.50 | 48.36 | 1,461 |
| 29 Jan 2024 | 48.50 | 47.00 | 47.00 | 48.50 | 48.36 | 183 |
| 26 Jan 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.36 | - |
| 25 Jan 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.36 | - |
| 24 Jan 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.36 | - |
| 23 Jan 2024 | 52.00 | 48.00 | 48.00 | 48.50 | 48.36 | 4,500 |
| 22 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | - |
| 19 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | - |
| 18 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | - |
| 17 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | - |
| 16 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | - |
| 15 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | - |
| 12 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | - |
| 11 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | - |
| 10 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | - |
| 09 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | - |
| 08 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | - |
| 05 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | - |
| 04 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | - |
| 03 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | - |
| 02 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | - |
| 29 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | - |
| 28 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | - |
| 27 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | - |
| 22 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | - |
| 21 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | - |
| 20 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | - |
| 19 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | - |
| 18 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | - |
| 15 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | - |
| 14 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | - |
| 13 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | - |
| 12 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | - |
| 11 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | - |
| 08 Dec 2023 | 52.00 | 52.20 | 52.00 | 52.00 | 51.85 | 40,000 |
| 07 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | - |
| 06 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | - |
| 05 Dec 2023 | 52.00 | 50.50 | 50.50 | 52.00 | 51.85 | 60,000 |
| 04 Dec 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 51.85 | - |
| 01 Dec 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.34 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.