Fiinu PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 0.960 | 1.200 | 0.960 | 1.075 | 1.075 | 101,202 |
| 2024-06-12 | 0.950 | 1.000 | 0.950 | 0.950 | 0.950 | 57,838 |
| 2024-06-11 | 0.950 | 1.000 | 0.901 | 0.950 | 0.950 | 167,128 |
| 2024-06-10 | 0.950 | 0.990 | 0.950 | 0.950 | 0.950 | 49,545 |
| 2024-06-07 | 0.950 | 0.950 | 0.900 | 0.950 | 0.950 | 169 |
| 2024-06-06 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 206,078 |
| 2024-06-05 | 0.925 | 0.950 | 0.925 | 0.925 | 0.925 | 30,502 |
| 2024-06-04 | 0.925 | 0.950 | 0.925 | 0.925 | 0.925 | 1,075 |
| 2024-06-03 | 0.925 | 0.950 | 0.900 | 0.925 | 0.925 | 210,868 |
| 2024-05-31 | 0.925 | 0.950 | 0.925 | 0.925 | 0.925 | 310 |
| 2024-05-30 | 0.925 | 0.950 | 0.900 | 0.925 | 0.925 | 7,857 |
| 2024-05-29 | 0.925 | 0.950 | 0.900 | 0.925 | 0.925 | 7,177 |
| 2024-05-28 | 0.925 | 0.950 | 0.925 | 0.925 | 0.925 | 1,664 |
| 2024-05-24 | 0.925 | 0.940 | 0.925 | 0.925 | 0.925 | 212,341 |
| 2024-05-23 | 0.925 | 0.925 | 0.900 | 0.925 | 0.925 | 500 |
| 2024-05-22 | 0.925 | 0.925 | 0.900 | 0.925 | 0.925 | 6,371 |
| 2024-05-21 | 0.925 | 0.925 | 0.925 | 0.925 | 0.925 | 0 |
| 2024-05-20 | 0.925 | 0.925 | 0.925 | 0.925 | 0.925 | 0 |
| 2024-05-17 | 0.925 | 0.925 | 0.900 | 0.925 | 0.925 | 8,030 |
| 2024-05-16 | 0.925 | 0.925 | 0.900 | 0.925 | 0.925 | 651,400 |
| 2024-05-15 | 0.925 | 0.950 | 0.900 | 0.925 | 0.925 | 254,831 |
| 2024-05-14 | 0.925 | 0.950 | 0.900 | 0.925 | 0.925 | 25,725 |
| 2024-05-13 | 0.925 | 0.950 | 0.925 | 0.925 | 0.925 | 21,900 |
| 2024-05-10 | 0.925 | 0.925 | 0.925 | 0.925 | 0.925 | 3,077,615 |
| 2024-05-09 | 0.925 | 1.050 | 0.900 | 0.925 | 0.925 | 3,077,615 |
| 2024-05-08 | 0.925 | 0.950 | 0.925 | 0.925 | 0.925 | 40 |
| 2024-05-07 | 0.925 | 0.950 | 0.900 | 0.925 | 0.925 | 5,872 |
| 2024-05-03 | 0.925 | 0.925 | 0.900 | 0.925 | 0.925 | 5,144 |
| 2024-05-02 | 0.925 | 0.925 | 0.900 | 0.925 | 0.925 | 71,983 |
| 2024-05-01 | 0.925 | 0.925 | 0.900 | 0.925 | 0.925 | 30,000 |
| 2024-04-30 | 0.925 | 0.950 | 0.900 | 0.925 | 0.925 | 5,157 |
| 2024-04-29 | 0.925 | 0.925 | 0.900 | 0.925 | 0.925 | 5,000 |
| 2024-04-26 | 0.925 | 0.925 | 0.900 | 0.925 | 0.925 | 1,404 |
| 2024-04-25 | 0.925 | 0.925 | 0.925 | 0.925 | 0.925 | 134,927 |
| 2024-04-24 | 0.925 | 0.950 | 0.900 | 0.925 | 0.925 | 134,927 |
| 2024-04-23 | 0.925 | 0.925 | 0.925 | 0.925 | 0.925 | 0 |
| 2024-04-22 | 0.925 | 0.925 | 0.900 | 0.925 | 0.925 | 2,017 |
| 2024-04-19 | 0.925 | 0.925 | 0.900 | 0.925 | 0.925 | 16,155 |
| 2024-04-18 | 0.925 | 0.925 | 0.825 | 0.925 | 0.925 | 105,047 |
| 2024-04-17 | 0.950 | 0.950 | 0.920 | 0.950 | 0.950 | 6,685 |
| 2024-04-16 | 0.950 | 0.950 | 0.900 | 0.950 | 0.950 | 17,784 |
| 2024-04-15 | 0.950 | 0.950 | 0.900 | 0.950 | 0.950 | 264,679 |
| 2024-04-12 | 0.950 | 0.950 | 0.900 | 0.950 | 0.950 | 322,222 |
| 2024-04-11 | 0.950 | 0.950 | 0.900 | 0.950 | 0.950 | 36,297 |
| 2024-04-10 | 0.950 | 0.950 | 0.940 | 0.950 | 0.950 | 672 |
| 2024-04-09 | 0.950 | 0.950 | 0.900 | 0.950 | 0.950 | 33,171 |
| 2024-04-08 | 0.970 | 0.970 | 0.825 | 0.950 | 0.950 | 162,251 |
| 2024-04-05 | 1.000 | 1.000 | 0.900 | 1.000 | 1.000 | 4,494,297 |
| 2024-04-04 | 1.000 | 1.000 | 0.900 | 1.000 | 1.000 | 283,016 |
| 2024-04-03 | 0.950 | 1.000 | 0.950 | 1.000 | 1.000 | 244,853 |
| 2024-04-02 | 1.000 | 1.098 | 0.902 | 0.950 | 0.950 | 578,703 |
| 2024-03-28 | 1.200 | 1.300 | 0.960 | 1.000 | 1.000 | 1,298,233 |
| 2024-03-27 | 1.450 | 1.498 | 1.100 | 1.200 | 1.200 | 914,302 |
| 2024-03-26 | 1.750 | 1.799 | 1.400 | 1.450 | 1.450 | 886,879 |
| 2024-03-25 | 1.450 | 1.820 | 1.405 | 1.750 | 1.750 | 2,522,429 |
| 2024-03-22 | 1.030 | 1.600 | 1.030 | 1.450 | 1.450 | 4,120,647 |
| 2024-03-21 | 0.950 | 1.000 | 0.900 | 0.950 | 0.950 | 373,681 |
| 2024-03-20 | 0.950 | 1.000 | 0.935 | 0.950 | 0.950 | 224,055 |
| 2024-03-19 | 0.935 | 1.000 | 0.935 | 0.950 | 0.950 | 392,248 |
| 2024-03-18 | 0.950 | 1.000 | 0.900 | 0.900 | 0.900 | 271,302 |
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.