Fiske plc (AIM:FKE)
London
· Delayed Price · Currency is GBP · Price in GBX 70.00
0.00 (0.00%)
At close: Dec 5, 2025
Fiske Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 80 |
| Dec 4, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 25,000 |
| Dec 3, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 2, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 1, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Nov 28, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Nov 27, 2025 | 67.50 | 75.00 | 75.00 | 70.00 | 70.00 | 3.70% | 128 |
| Nov 26, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 3.85% | - |
| Nov 25, 2025 | 65.00 | 76.00 | 76.00 | 65.00 | 65.00 | - | 28,000 |
| Nov 24, 2025 | 65.00 | 70.00 | 70.00 | 65.00 | 65.00 | - | 7 |
| Nov 21, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Nov 20, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Nov 19, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Nov 18, 2025 | 65.00 | 70.00 | 70.00 | 65.00 | 65.00 | - | 388 |
| Nov 17, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Nov 14, 2025 | 65.00 | 68.00 | 68.00 | 65.00 | 65.00 | - | 10,000 |
| Nov 13, 2025 | 65.00 | 70.00 | 70.00 | 65.00 | 65.00 | - | 1,500 |
| Nov 12, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Nov 11, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Nov 10, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Nov 7, 2025 | 65.00 | 60.00 | 60.00 | 65.00 | 65.00 | - | 15,000 |
| Nov 6, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Nov 5, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Nov 4, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Nov 3, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -7.14% | - |
| Oct 31, 2025 | 65.00 | 70.00 | 70.00 | 70.00 | 70.00 | 7.69% | 98 |
| Oct 30, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Oct 29, 2025 | 65.00 | 62.50 | 62.50 | 65.00 | 64.18 | - | 20 |
| Oct 28, 2025 | 65.00 | 64.18 | 64.18 | 65.00 | 64.18 | - | - |
| Oct 27, 2025 | 65.00 | 64.18 | 64.18 | 65.00 | 64.18 | - | - |
| Oct 24, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.18 | - | 30,000 |
| Oct 23, 2025 | 65.00 | 64.18 | 64.18 | 65.00 | 64.18 | - | - |
| Oct 22, 2025 | 65.00 | 68.00 | 68.00 | 65.00 | 64.18 | - | 2,500 |
| Oct 21, 2025 | 65.00 | 64.18 | 64.18 | 65.00 | 64.18 | - | - |
| Oct 20, 2025 | 65.00 | 70.00 | 70.00 | 65.00 | 64.18 | 4.00% | 1,668 |
| Oct 17, 2025 | 62.50 | 61.71 | 61.71 | 62.50 | 61.71 | - | - |
| Oct 16, 2025 | 62.50 | 61.71 | 61.71 | 62.50 | 61.71 | - | - |
| Oct 15, 2025 | 62.50 | 61.71 | 61.71 | 62.50 | 61.71 | - | - |
| Oct 14, 2025 | 62.50 | 61.71 | 61.71 | 62.50 | 61.71 | - | - |
| Oct 13, 2025 | 62.50 | 61.71 | 61.71 | 62.50 | 61.71 | - | - |
| Oct 10, 2025 | 62.50 | 61.71 | 61.71 | 62.50 | 61.71 | - | - |
| Oct 9, 2025 | 62.50 | 61.71 | 61.71 | 62.50 | 61.71 | - | - |
| Oct 8, 2025 | 62.50 | 70.00 | 70.00 | 62.50 | 61.71 | - | 65 |
| Oct 7, 2025 | 62.50 | 70.00 | 60.00 | 62.50 | 61.71 | - | 8,378 |
| Oct 6, 2025 | 62.50 | 61.71 | 61.71 | 62.50 | 61.71 | - | - |
| Oct 3, 2025 | 62.50 | 61.71 | 61.71 | 62.50 | 61.71 | - | - |
| Oct 2, 2025 | 62.50 | 61.71 | 61.71 | 62.50 | 61.71 | - | - |
| Oct 1, 2025 | 60.00 | 61.71 | 61.71 | 62.50 | 61.71 | 4.17% | - |
| Sep 30, 2025 | 60.00 | 59.24 | 59.24 | 60.00 | 59.24 | - | - |
| Sep 29, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.24 | - | 2,446 |