Fiinu PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 6.600 | 6.660 | 6.000 | 6.600 | 6.600 | 89,682 |
| 2023-06-30 | 6.600 | 6.664 | 6.600 | 6.600 | 6.600 | 1,321 |
| 2023-06-29 | 6.600 | 6.690 | 6.600 | 6.600 | 6.600 | 7 |
| 2023-06-28 | 6.600 | 6.699 | 6.600 | 6.600 | 6.600 | 597 |
| 2023-06-27 | 6.600 | 6.600 | 6.500 | 6.600 | 6.600 | 60,436 |
| 2023-06-26 | 6.600 | 6.600 | 6.500 | 6.600 | 6.600 | 46,461 |
| 2023-06-23 | 6.600 | 6.600 | 6.500 | 6.600 | 6.600 | 317 |
| 2023-06-22 | 6.600 | 6.600 | 6.500 | 6.600 | 6.600 | 1,682 |
| 2023-06-21 | 6.600 | 6.600 | 6.500 | 6.600 | 6.600 | 5,314 |
| 2023-06-20 | 7.250 | 7.500 | 6.100 | 6.600 | 6.600 | 1,270,754 |
| 2023-06-19 | 7.250 | 7.250 | 7.050 | 7.250 | 7.250 | 42,046 |
| 2023-06-16 | 7.700 | 7.700 | 6.600 | 7.250 | 7.250 | 115,617 |
| 2023-06-15 | 8.000 | 8.180 | 7.200 | 8.000 | 8.000 | 54,611 |
| 2023-06-14 | 8.000 | 8.200 | 8.000 | 8.000 | 8.000 | 244 |
| 2023-06-13 | 8.000 | 8.240 | 8.000 | 8.000 | 8.000 | 3,451 |
| 2023-06-12 | 8.000 | 8.240 | 8.000 | 8.000 | 8.000 | 6,260 |
| 2023-06-09 | 8.000 | 8.000 | 7.611 | 8.000 | 8.000 | 150 |
| 2023-06-08 | 7.750 | 7.950 | 7.510 | 7.950 | 7.950 | 71,169 |
| 2023-06-07 | 7.750 | 8.000 | 7.600 | 7.750 | 7.750 | 44,261 |
| 2023-06-06 | 7.675 | 8.000 | 7.675 | 7.750 | 7.750 | 125,992 |
| 2023-06-05 | 8.000 | 8.000 | 7.375 | 7.375 | 7.375 | 22,936 |
| 2023-06-02 | 8.750 | 8.800 | 7.500 | 8.750 | 8.750 | 15,227 |
| 2023-06-01 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 5,000 |
| 2023-05-31 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 539 |
| 2023-05-30 | 8.750 | 8.970 | 8.750 | 8.750 | 8.750 | 539 |
| 2023-05-26 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2023-05-25 | 9.000 | 9.110 | 8.500 | 9.000 | 9.000 | 28,597 |
| 2023-05-24 | 9.000 | 9.140 | 8.500 | 9.000 | 9.000 | 40,748 |
| 2023-05-23 | 9.250 | 9.320 | 8.500 | 9.000 | 9.000 | 17,870 |
| 2023-05-22 | 10.000 | 10.000 | 9.000 | 9.250 | 9.250 | 41,000 |
| 2023-05-19 | 10.250 | 10.250 | 9.134 | 10.250 | 10.250 | 102,978 |
| 2023-05-18 | 11.200 | 11.200 | 10.000 | 10.250 | 10.250 | 135,001 |
| 2023-05-17 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 321,536 |
| 2023-05-16 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 500 |
| 2023-05-15 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 0 |
| 2023-05-12 | 11.250 | 11.250 | 11.005 | 11.250 | 11.250 | 500 |
| 2023-05-11 | 11.250 | 11.250 | 11.020 | 11.250 | 11.250 | 74,611 |
| 2023-05-10 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 0 |
| 2023-05-09 | 11.250 | 11.400 | 11.000 | 11.250 | 11.250 | 295,206 |
| 2023-05-05 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 0 |
| 2023-05-04 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 0 |
| 2023-05-03 | 11.250 | 11.400 | 11.250 | 11.250 | 11.250 | 21 |
| 2023-05-02 | 11.250 | 11.400 | 11.020 | 11.250 | 11.250 | 110,700 |
| 2023-04-28 | 11.000 | 12.000 | 11.000 | 11.250 | 11.250 | 424,122 |
| 2023-04-27 | 13.350 | 13.350 | 12.500 | 12.750 | 12.750 | 189,154 |
| 2023-04-26 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 0 |
| 2023-04-25 | 13.500 | 13.800 | 13.000 | 13.500 | 13.500 | 21,741 |
| 2023-04-24 | 13.500 | 14.000 | 13.010 | 13.500 | 13.500 | 289,053 |
| 2023-04-21 | 13.750 | 14.000 | 12.500 | 13.500 | 13.500 | 471,839 |
| 2023-04-20 | 13.750 | 13.900 | 13.500 | 13.750 | 13.750 | 1,778 |
| 2023-04-19 | 13.750 | 13.750 | 13.500 | 13.750 | 13.750 | 3,026 |
| 2023-04-18 | 14.000 | 14.000 | 13.500 | 14.000 | 14.000 | 50,034 |
| 2023-04-17 | 14.000 | 14.000 | 13.600 | 14.000 | 14.000 | 16,093 |
| 2023-04-14 | 14.000 | 14.000 | 13.550 | 14.000 | 14.000 | 9,992 |
| 2023-04-13 | 14.000 | 14.400 | 13.500 | 14.000 | 14.000 | 2,001 |
| 2023-04-12 | 14.000 | 14.000 | 13.600 | 14.000 | 14.000 | 51,428 |
| 2023-04-11 | 14.000 | 14.000 | 13.500 | 14.000 | 14.000 | 454 |
| 2023-04-06 | 14.000 | 14.000 | 13.600 | 14.000 | 14.000 | 6,646 |
| 2023-04-05 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2023-04-04 | 14.000 | 14.000 | 13.600 | 14.000 | 14.000 | 1,000 |
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.