Fiinu PLC historical data

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

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

← NewerPage 11 of 22 · 1,270 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.