Fiinu PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.775	1.000	0.710	0.950	0.950	1,520,830
2024-03-14	0.715	0.850	0.715	0.775	0.775	827,183
2024-03-13	0.675	0.735	0.600	0.675	0.675	2,746
2024-03-12	0.675	0.735	0.675	0.675	0.675	568
2024-03-11	0.675	0.675	0.675	0.675	0.675	680
2024-03-08	0.675	0.735	0.675	0.675	0.675	680
2024-03-07	0.675	0.675	0.675	0.675	0.675	0
2024-03-06	0.675	0.675	0.675	0.675	0.675	0
2024-03-05	0.675	0.675	0.675	0.675	0.675	0
2024-03-04	0.675	0.735	0.675	0.675	0.675	1,496
2024-03-01	0.675	0.675	0.650	0.675	0.675	10,001
2024-02-29	0.675	0.750	0.675	0.675	0.675	26,340
2024-02-28	0.675	0.675	0.675	0.675	0.675	0
2024-02-27	0.675	0.735	0.675	0.675	0.675	700
2024-02-26	0.675	0.735	0.675	0.675	0.675	760
2024-02-23	0.675	0.675	0.675	0.675	0.675	0
2024-02-22	0.675	0.735	0.600	0.675	0.675	21,399
2024-02-21	0.675	0.735	0.675	0.675	0.675	53,652
2024-02-20	0.675	0.734	0.675	0.675	0.675	46,758
2024-02-19	0.675	0.735	0.675	0.675	0.675	10,028
2024-02-16	0.675	0.730	0.600	0.675	0.675	198,105
2024-02-15	0.675	0.735	0.675	0.675	0.675	77,736
2024-02-14	0.675	0.735	0.640	0.675	0.675	61,526
2024-02-13	0.675	0.739	0.636	0.675	0.675	304,757
2024-02-12	0.675	0.675	0.635	0.675	0.675	84,890
2024-02-09	0.675	0.700	0.675	0.675	0.675	253,795
2024-02-08	0.675	0.700	0.600	0.650	0.650	70,112
2024-02-07	0.750	0.750	0.660	0.675	0.675	64,061
2024-02-06	0.775	0.775	0.710	0.775	0.775	14,210
2024-02-05	0.775	0.775	0.765	0.775	0.775	219,209
2024-02-02	0.775	0.775	0.710	0.775	0.775	97,870
2024-02-01	0.775	0.775	0.767	0.775	0.775	19,026
2024-01-31	0.790	0.790	0.700	0.700	0.700	459,719
2024-01-30	0.700	0.855	0.700	0.725	0.725	3,510,197
2024-01-29	0.650	0.695	0.650	0.650	0.650	1,485
2024-01-26	0.650	0.669	0.600	0.650	0.650	114,677
2024-01-25	0.650	0.650	0.600	0.650	0.650	2,159
2024-01-24	0.650	0.695	0.600	0.650	0.650	31,851
2024-01-23	0.650	0.700	0.600	0.650	0.650	7,294
2024-01-22	0.700	0.700	0.600	0.650	0.650	2,400,852
2024-01-19	0.700	0.790	0.635	0.700	0.700	96,227
2024-01-18	0.700	0.770	0.700	0.700	0.700	112,125
2024-01-17	0.750	0.800	0.700	0.700	0.700	62
2024-01-16	0.750	0.750	0.700	0.750	0.750	140,000
2024-01-15	0.750	0.750	0.718	0.750	0.750	18,691
2024-01-12	0.800	0.880	0.700	0.800	0.800	44,699
2024-01-11	0.800	0.800	0.718	0.800	0.800	213,018
2024-01-10	0.875	0.895	0.766	0.800	0.800	523,250
2024-01-09	0.800	1.365	0.800	0.875	0.875	11,046,240
2024-01-08	0.650	0.740	0.535	0.650	0.650	2,362
2024-01-05	0.650	0.650	0.650	0.650	0.650	99,822
2024-01-04	0.650	0.740	0.650	0.650	0.650	99,822
2024-01-03	0.650	0.740	0.650	0.650	0.650	37,145
2024-01-02	0.650	0.740	0.650	0.650	0.650	13,724
2023-12-29	0.650	0.740	0.650	0.650	0.650	6,644
2023-12-28	0.650	0.740	0.650	0.650	0.650	31,067
2023-12-27	0.650	0.740	0.650	0.650	0.650	1,644
2023-12-22	0.650	0.680	0.530	0.650	0.650	1,149,327
2023-12-21	1.000	1.000	0.650	0.650	0.650	66,888
2023-12-20	1.000	1.000	1.000	1.000	1.000	0

← NewerPage 12 of 22 · 1,262 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.