tiprankstipranks
Fiske PLC (GB:FKE)
LSE:FKE
UK Market
FKE
Fiske plc
RESEARCH TOOLSreports
Want to see GB:FKE full AI Analyst Report?

Fiske plc (FKE) Historical Prices

4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 08, 2026
65.00
65.50
64.50
65.00
65.00
0.00%
0
0.00
Jun 05, 2026
65.00
65.50
64.50
65.00
65.00
0.00%
0
0.00
Jun 04, 2026
65.00
61.13
60.10
65.00
65.00
0.00%
6,560
6.22
Jun 03, 2026
65.00
65.50
64.50
65.00
65.00
0.00%
0
0.00
Jun 02, 2026
65.00
65.50
64.50
65.00
65.00
0.00%
0
0.00
Jun 01, 2026
65.00
69.90
69.90
65.00
65.00
0.00%
715
0.66
May 29, 2026
65.00
65.50
64.50
65.00
65.00
0.00%
0
0.00
May 28, 2026
65.00
65.50
64.50
65.00
65.00
0.00%
0
0.00
May 27, 2026
65.00
65.50
64.50
65.00
65.00
0.00%
0
0.00
May 26, 2026
65.00
65.50
64.50
65.00
65.00
0.00%
0
0.00
May 25, 2026
65.00
65.50
64.50
65.00
65.00
0.00%
0
0.00
May 22, 2026
65.00
65.50
64.50
65.00
65.00
0.00%
0
0.00
May 21, 2026
65.00
65.50
64.50
65.00
65.00
0.00%
0
0.00
May 20, 2026
65.00
65.50
64.50
65.00
65.00
0.00%
0
0.00
May 19, 2026
65.00
61.00
61.00
65.00
65.00
0.00%
60
0.04
May 18, 2026
65.00
65.50
64.50
65.00
65.00
0.00%
0
0.00
May 15, 2026
65.00
65.50
64.50
65.00
65.00
-2.99%
0
0.00
May 14, 2026
65.00
67.50
67.00
67.00
67.00
+3.08%
4,000
2.81
May 13, 2026
65.00
65.80
65.80
65.00
65.00
0.00%
5,000
3.71
May 12, 2026
65.00
65.50
64.50
65.00
65.00
0.00%
0
0.00
May 11, 2026
65.00
66.00
60.25
65.00
65.00
0.00%
30,353
32.91
May 08, 2026
65.00
57.00
57.00
65.00
65.00
0.00%
3,192
2.39
May 07, 2026
65.00
65.50
64.50
65.00
65.00
0.00%
0
0.00
May 06, 2026
65.00
65.50
64.50
65.00
65.00
0.00%
0
0.00
May 05, 2026
65.00
65.50
64.50
65.00
65.00
0.00%
0
0.00
May 04, 2026
65.00
60.10
60.10
65.00
65.00
0.00%
0
0.00
May 01, 2026
65.00
60.10
60.10
65.00
65.00
0.00%
3,539
2.73
Apr 30, 2026
65.00
65.50
64.50
65.00
65.00
0.00%
0
0.00
Apr 29, 2026
65.00
67.50
67.50
65.00
65.00
0.00%
500
0.38
Apr 28, 2026
65.00
65.50
64.50
65.00
65.00
0.00%
0
0.00
Apr 27, 2026
65.00
67.50
67.50
65.00
65.00
0.00%
360
0.27
Apr 24, 2026
65.00
70.00
67.50
65.00
65.00
0.00%
2,034
1.53
Apr 23, 2026
65.00
65.50
64.50
65.00
65.00
0.00%
0
0.00
Apr 22, 2026
65.00
65.50
64.50
65.00
65.00
0.00%
0
0.00
Apr 21, 2026
65.00
65.50
64.50
65.00
65.00
0.00%
0
0.00
Apr 20, 2026
65.00
65.50
64.50
65.00
65.00
0.00%
0
0.00
Apr 17, 2026
65.00
65.50
64.50
65.00
65.00
0.00%
0
0.00
Apr 16, 2026
65.00
65.50
64.50
65.00
65.00
0.00%
0
0.00
Apr 15, 2026
65.00
65.50
64.50
65.00
65.00
0.00%
0
0.00
Apr 14, 2026
65.00
67.40
67.40
65.00
65.00
0.00%
5,000
3.72
Apr 13, 2026
65.00
65.50
64.50
65.00
65.00
0.00%
0
0.00
Apr 10, 2026
65.00
65.50
64.50
65.00
65.00
0.00%
0
0.00
Apr 09, 2026
65.00
67.50
67.50
65.00
65.00
0.00%
38
0.03
Apr 08, 2026
69.00
61.80
60.00
65.00
65.00
-5.80%
3,067
2.36
Apr 07, 2026
69.00
61.80
60.50
69.00
69.00
0.00%
6,603
5.52
Apr 06, 2026
69.00
69.50
68.50
69.00
69.00
0.00%
0
0.00
Apr 03, 2026
69.00
69.50
68.50
69.00
69.00
0.00%
0
0.00
Apr 02, 2026
69.00
69.50
68.50
69.00
69.00
0.00%
0
0.00
Apr 01, 2026
69.00
69.50
68.50
69.00
69.00
0.00%
0
0.00
Mar 31, 2026
69.00
69.50
68.50
69.00
69.00
0.00%
0
0.00
Rows:
50