Fiinu PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	1.000	1.000	1.000	1.000	1.000	0
2023-12-18	1.000	1.000	0.990	1.000	1.000	20,552
2023-12-15	1.000	1.000	0.900	1.000	1.000	84,000
2023-12-14	1.050	1.050	0.900	1.050	1.050	371,013
2023-12-13	1.050	1.050	1.000	1.050	1.050	160,091
2023-12-12	1.050	1.050	1.035	1.050	1.050	11,091
2023-12-11	1.050	1.050	1.000	1.050	1.050	301
2023-12-08	1.050	1.050	1.035	1.050	1.050	10,243
2023-12-07	1.050	1.050	1.000	1.050	1.050	389
2023-12-06	1.100	1.100	1.000	1.050	1.050	240,000
2023-12-05	1.150	1.150	1.100	1.150	1.150	100,000
2023-12-04	1.150	1.150	1.150	1.150	1.150	0
2023-12-01	1.150	1.150	1.150	1.150	1.150	13,194
2023-11-30	1.150	1.150	1.150	1.150	1.150	13,194
2023-11-29	1.150	1.150	1.150	1.150	1.150	13,194
2023-11-28	1.150	1.150	1.150	1.150	1.150	13,194
2023-11-27	1.150	1.200	1.100	1.150	1.150	13,194
2023-11-24	1.150	1.180	1.101	1.150	1.150	70,000
2023-11-23	1.150	1.189	1.125	1.150	1.150	210,000
2023-11-22	1.150	1.190	1.150	1.150	1.150	418,334
2023-11-21	1.150	1.150	1.125	1.150	1.150	250,000
2023-11-20	1.150	1.199	1.150	1.150	1.150	65,725
2023-11-17	1.400	1.400	1.150	1.150	1.150	1,057,297
2023-11-16	1.440	1.440	1.330	1.400	1.400	60,000
2023-11-15	1.400	1.400	1.315	1.400	1.400	6,268
2023-11-14	1.400	1.400	1.400	1.400	1.400	0
2023-11-13	1.400	1.400	1.400	1.400	1.400	522
2023-11-10	1.400	1.400	1.300	1.400	1.400	522
2023-11-09	1.400	1.440	1.400	1.400	1.400	17,000
2023-11-08	1.400	1.440	1.400	1.400	1.400	109,604
2023-11-07	1.400	1.460	1.400	1.400	1.400	169,825
2023-11-06	1.400	1.498	1.302	1.400	1.400	292,015
2023-11-03	1.179	1.475	1.179	1.400	1.400	661,787
2023-11-02	1.100	1.160	1.051	1.100	1.100	69,852
2023-11-01	1.100	1.190	1.100	1.100	1.100	250,803
2023-10-31	1.100	1.172	1.100	1.100	1.100	169,585
2023-10-30	1.100	1.100	1.100	1.100	1.100	0
2023-10-27	1.100	1.100	1.100	1.100	1.100	50,000
2023-10-26	1.100	1.100	1.100	1.100	1.100	0
2023-10-25	1.100	1.133	1.100	1.100	1.100	50,000
2023-10-24	1.100	1.100	1.100	1.100	1.100	0
2023-10-23	1.100	1.125	1.000	1.100	1.100	142,918
2023-10-20	1.100	1.110	1.100	1.100	1.100	92,385
2023-10-19	1.100	1.100	1.002	1.100	1.100	170,000
2023-10-18	1.100	1.125	1.100	1.100	1.100	8,004
2023-10-17	1.201	1.201	1.000	1.100	1.100	789,787
2023-10-16	1.250	1.250	1.250	1.250	1.250	70,409
2023-10-13	1.250	1.250	1.220	1.250	1.250	70,409
2023-10-12	1.250	1.250	1.250	1.250	1.250	0
2023-10-11	1.250	1.250	1.250	1.250	1.250	0
2023-10-10	1.250	1.250	1.220	1.250	1.250	10,000
2023-10-09	1.301	1.301	1.250	1.250	1.250	23,578
2023-10-06	1.350	1.350	1.301	1.350	1.350	3,000
2023-10-05	1.350	1.350	1.320	1.350	1.350	10,000
2023-10-04	1.350	1.350	1.323	1.350	1.350	10,000
2023-10-03	1.350	1.350	1.300	1.350	1.350	13,479
2023-10-02	1.350	1.350	1.300	1.350	1.350	32,500
2023-09-29	1.400	1.400	1.400	1.400	1.400	90,510
2023-09-28	1.650	1.650	1.510	1.650	1.650	90,510
2023-09-27	1.650	1.650	1.600	1.650	1.650	14,119

← NewerPage 13 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.