Fiinu PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.875	0.900	0.860	0.875	0.875	514,820
2024-09-04	0.875	0.875	0.875	0.875	0.875	113,895
2024-09-03	0.875	0.900	0.875	0.875	0.875	113,895
2024-09-02	0.875	0.875	0.856	0.875	0.875	105,865
2024-08-30	0.875	0.875	0.855	0.875	0.875	212
2024-08-29	0.875	0.900	0.865	0.875	0.875	687,813
2024-08-28	0.875	0.890	0.850	0.875	0.875	5,211
2024-08-27	0.875	0.900	0.860	0.875	0.875	738,746
2024-08-23	0.875	0.900	0.860	0.875	0.875	7,984
2024-08-22	0.875	0.900	0.860	0.875	0.875	160,523
2024-08-21	0.875	0.900	0.875	0.875	0.875	99,877
2024-08-20	0.875	0.900	0.875	0.875	0.875	157,133
2024-08-19	0.875	0.875	0.875	0.875	0.875	0
2024-08-16	0.875	0.875	0.875	0.875	0.875	100,000
2024-08-15	0.875	0.875	0.875	0.875	0.875	100,000
2024-08-14	0.875	0.875	0.875	0.875	0.875	0
2024-08-13	0.875	0.900	0.875	0.875	0.875	166
2024-08-12	0.875	0.875	0.875	0.875	0.875	0
2024-08-09	0.875	0.900	0.875	0.875	0.875	44,885
2024-08-08	0.850	0.900	0.850	0.875	0.875	107,675
2024-08-07	0.850	0.850	0.850	0.850	0.850	54,052
2024-08-06	0.825	0.900	0.825	0.825	0.825	20,316
2024-08-05	0.825	0.855	0.825	0.825	0.825	622
2024-08-02	0.850	0.890	0.828	0.850	0.850	2,295
2024-08-01	0.850	0.850	0.828	0.850	0.850	737
2024-07-31	0.850	0.850	0.850	0.850	0.850	562
2024-07-30	0.850	0.850	0.850	0.850	0.850	0
2024-07-29	0.850	0.850	0.850	0.850	0.850	0
2024-07-26	0.850	0.850	0.752	0.850	0.850	562
2024-07-25	0.850	0.850	0.850	0.850	0.850	0
2024-07-24	0.850	0.870	0.750	0.850	0.850	1,530
2024-07-23	0.850	0.850	0.850	0.850	0.850	0
2024-07-22	0.850	0.870	0.754	0.850	0.850	40,337
2024-07-19	0.825	0.870	0.750	0.850	0.850	16,113
2024-07-18	0.750	0.870	0.700	0.850	0.850	685,448
2024-07-17	0.925	0.940	0.750	0.750	0.750	152,782
2024-07-16	0.925	0.925	0.925	0.925	0.925	0
2024-07-15	0.925	0.935	0.901	0.925	0.925	52,358
2024-07-12	0.925	0.940	0.910	0.925	0.925	261,268
2024-07-11	0.925	0.950	0.910	0.925	0.925	30,000
2024-07-10	0.925	0.940	0.900	0.925	0.925	4,728
2024-07-09	0.925	0.950	0.910	0.925	0.925	24,494
2024-07-08	0.925	0.940	0.925	0.925	0.925	1,301
2024-07-05	0.925	0.925	0.925	0.925	0.925	269,877
2024-07-04	0.925	0.940	0.900	0.925	0.925	269,877
2024-07-03	0.925	0.925	0.925	0.925	0.925	1,003
2024-07-02	0.925	0.925	0.925	0.925	0.925	0
2024-07-01	0.925	0.940	0.901	0.925	0.925	1,003
2024-06-28	0.925	0.925	0.910	0.925	0.925	413,459
2024-06-27	0.925	0.925	0.925	0.925	0.925	0
2024-06-26	0.925	0.940	0.925	0.925	0.925	531
2024-06-25	0.925	0.940	0.925	0.925	0.925	7,131
2024-06-24	1.075	1.200	0.900	0.925	0.925	644,030
2024-06-21	1.075	1.075	1.075	1.075	1.075	0
2024-06-20	1.075	1.200	0.950	1.075	1.075	15,533
2024-06-19	1.075	1.200	1.075	1.075	1.075	210,083
2024-06-18	1.075	1.200	1.075	1.075	1.075	9,013
2024-06-17	1.100	1.150	1.000	1.075	1.075	105,481
2024-06-14	1.075	1.198	0.960	1.100	1.100	1,121,081
2024-06-13	0.960	1.200	0.960	1.075	1.075	101,202

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.