Fiinu PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	1.650	1.650	1.601	1.650	1.650	1,337
2023-09-25	1.650	1.650	1.650	1.650	1.650	15,000
2023-09-22	1.650	1.650	1.567	1.650	1.650	15,000
2023-09-21	1.650	1.650	1.650	1.650	1.650	0
2023-09-20	1.650	1.680	1.650	1.650	1.650	16,338
2023-09-19	1.800	1.800	1.650	1.650	1.650	410,000
2023-09-18	1.850	1.850	1.800	1.850	1.850	5,555
2023-09-15	1.850	1.850	1.850	1.850	1.850	10,000
2023-09-14	1.850	1.850	1.850	1.850	1.850	0
2023-09-13	1.850	1.850	1.800	1.850	1.850	10,000
2023-09-12	1.850	1.850	1.800	1.850	1.850	448
2023-09-11	1.850	1.850	1.800	1.850	1.850	15,259
2023-09-08	1.850	1.850	1.850	1.850	1.850	0
2023-09-07	1.850	1.850	1.850	1.850	1.850	0
2023-09-06	1.850	1.888	1.850	1.850	1.850	529
2023-09-05	1.850	1.850	1.850	1.850	1.850	0
2023-09-04	1.850	1.850	1.850	1.850	1.850	0
2023-09-01	1.850	1.850	1.850	1.850	1.850	0
2023-08-31	1.850	1.850	1.800	1.850	1.850	1,632
2023-08-30	1.850	1.850	1.850	1.850	1.850	68
2023-08-29	1.850	1.890	1.850	1.850	1.850	68
2023-08-25	1.850	1.890	1.810	1.850	1.850	50,369
2023-08-24	1.850	1.850	1.800	1.850	1.850	240,000
2023-08-23	1.850	1.850	1.800	1.850	1.850	121,301
2023-08-22	1.850	1.850	1.800	1.850	1.850	195,578
2023-08-21	1.850	1.850	1.850	1.850	1.850	0
2023-08-18	1.850	1.850	1.850	1.850	1.850	125,183
2023-08-17	1.850	1.900	1.800	1.850	1.850	125,183
2023-08-16	1.850	1.850	1.850	1.850	1.850	26,513
2023-08-15	1.850	1.850	1.850	1.850	1.850	5,408
2023-08-14	1.850	1.850	1.850	1.850	1.850	5,408
2023-08-11	1.850	1.850	1.850	1.850	1.850	6,513
2023-08-10	1.850	1.880	1.800	1.850	1.850	6,513
2023-08-09	1.850	1.880	1.815	1.850	1.850	100,067
2023-08-08	1.850	1.850	1.815	1.850	1.850	25,000
2023-08-07	1.850	1.880	1.850	1.850	1.850	10,053
2023-08-04	1.850	1.899	1.800	1.850	1.850	250,083
2023-08-03	1.850	1.850	1.830	1.850	1.850	109
2023-08-02	1.750	1.850	1.730	1.850	1.850	187,319
2023-08-01	1.775	1.775	1.700	1.750	1.750	74,571
2023-07-31	1.775	1.780	1.775	1.775	1.775	27,418
2023-07-28	1.775	1.775	1.703	1.775	1.775	36,280
2023-07-27	1.775	1.849	1.750	1.775	1.775	314,878
2023-07-26	1.775	1.775	1.700	1.775	1.775	116,882
2023-07-25	1.775	1.825	1.703	1.775	1.775	254,073
2023-07-24	1.850	1.959	1.685	1.775	1.775	180,489
2023-07-21	1.850	1.899	1.800	1.850	1.850	22,836
2023-07-20	1.850	1.900	1.800	1.850	1.850	773,128
2023-07-19	1.850	1.875	1.850	1.850	1.850	5,078
2023-07-18	1.950	1.975	1.770	1.850	1.850	362,195
2023-07-17	1.950	1.950	1.911	1.950	1.950	25,368
2023-07-14	1.950	2.000	1.950	1.950	1.950	12,485
2023-07-13	2.650	2.689	1.866	1.950	1.950	3,044,638
2023-07-12	3.330	3.330	1.600	2.650	2.650	3,550,984
2023-07-11	6.375	6.625	6.300	6.625	6.625	79,682
2023-07-10	6.375	6.375	6.375	6.375	6.375	1,062
2023-07-07	6.375	6.375	6.250	6.375	6.375	1,062
2023-07-06	6.375	6.375	6.375	6.375	6.375	0
2023-07-05	6.375	6.390	6.375	6.375	6.375	23,393
2023-07-04	6.500	6.500	6.375	6.375	6.375	13,440

← NewerPage 14 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.