Fiinu PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 10.100 | 10.100 | 9.800 | 9.900 | 9.900 | 131,493 |
| 2023-01-06 | 10.375 | 10.500 | 10.375 | 10.375 | 10.375 | 100,000 |
| 2023-01-05 | 10.500 | 10.500 | 9.000 | 10.375 | 10.375 | 352,267 |
| 2023-01-04 | 10.625 | 10.719 | 10.625 | 10.625 | 10.625 | 699 |
| 2023-01-03 | 10.625 | 10.625 | 10.440 | 10.625 | 10.625 | 16,058 |
| 2022-12-30 | 11.000 | 11.000 | 10.625 | 10.625 | 10.625 | 15,000 |
| 2022-12-29 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2022-12-28 | 11.500 | 11.500 | 11.000 | 11.500 | 11.500 | 49 |
| 2022-12-23 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 10,000 |
| 2022-12-22 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2022-12-21 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2022-12-20 | 11.500 | 11.500 | 10.443 | 11.500 | 11.500 | 32,180 |
| 2022-12-19 | 11.750 | 11.750 | 11.500 | 11.750 | 11.750 | 14,000 |
| 2022-12-16 | 11.750 | 11.750 | 11.500 | 11.750 | 11.750 | 10,003 |
| 2022-12-15 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2022-12-14 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2022-12-13 | 11.750 | 11.750 | 11.666 | 11.750 | 11.750 | 1,283 |
| 2022-12-12 | 12.000 | 12.000 | 11.750 | 11.750 | 11.750 | 39,895 |
| 2022-12-09 | 12.750 | 12.750 | 12.000 | 12.750 | 12.750 | 50,000 |
| 2022-12-08 | 12.750 | 12.750 | 12.500 | 12.750 | 12.750 | 5,500 |
| 2022-12-07 | 12.750 | 12.750 | 12.500 | 12.750 | 12.750 | 10,000 |
| 2022-12-06 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 282 |
| 2022-12-05 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 23,664 |
| 2022-12-02 | 12.750 | 12.750 | 12.500 | 12.750 | 12.750 | 23,664 |
| 2022-12-01 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2022-11-30 | 12.750 | 12.750 | 12.563 | 12.750 | 12.750 | 19,663 |
| 2022-11-29 | 13.000 | 13.000 | 12.250 | 12.750 | 12.750 | 320,000 |
| 2022-11-28 | 13.625 | 13.625 | 13.500 | 13.625 | 13.625 | 58,223 |
| 2022-11-25 | 13.750 | 13.750 | 13.570 | 13.750 | 13.750 | 15 |
| 2022-11-24 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 19,221 |
| 2022-11-23 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 19,221 |
| 2022-11-22 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 0 |
| 2022-11-21 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 0 |
| 2022-11-18 | 13.750 | 13.750 | 13.500 | 13.750 | 13.750 | 19,221 |
| 2022-11-17 | 13.750 | 13.750 | 13.625 | 13.750 | 13.750 | 10,909 |
| 2022-11-16 | 13.750 | 13.750 | 13.500 | 13.750 | 13.750 | 5,000 |
| 2022-11-15 | 13.750 | 13.750 | 13.500 | 13.750 | 13.750 | 27,695 |
| 2022-11-14 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 0 |
| 2022-11-11 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 10,000 |
| 2022-11-10 | 13.750 | 13.750 | 13.500 | 13.750 | 13.750 | 10,000 |
| 2022-11-09 | 13.750 | 13.750 | 13.500 | 13.750 | 13.750 | 27,230 |
| 2022-11-08 | 13.750 | 13.750 | 13.500 | 13.750 | 13.750 | 457 |
| 2022-11-07 | 13.625 | 13.750 | 13.500 | 13.750 | 13.750 | 177,973 |
| 2022-11-04 | 13.750 | 13.750 | 13.375 | 13.625 | 13.625 | 133,980 |
| 2022-11-03 | 13.875 | 13.875 | 13.600 | 13.875 | 13.875 | 35,000 |
| 2022-11-02 | 14.190 | 14.190 | 14.000 | 14.125 | 14.125 | 13,595 |
| 2022-11-01 | 14.250 | 14.250 | 13.750 | 14.250 | 14.250 | 10,778 |
| 2022-10-31 | 14.250 | 14.390 | 14.000 | 14.250 | 14.250 | 14,839 |
| 2022-10-28 | 14.450 | 14.450 | 13.600 | 14.250 | 14.250 | 205,240 |
| 2022-10-27 | 14.500 | 14.500 | 14.000 | 14.500 | 14.500 | 49,592 |
| 2022-10-26 | 14.750 | 14.945 | 14.500 | 14.750 | 14.750 | 5,100 |
| 2022-10-25 | 14.750 | 14.750 | 14.600 | 14.750 | 14.750 | 56,932 |
| 2022-10-24 | 14.998 | 15.250 | 14.998 | 15.000 | 15.000 | 265,034 |
| 2022-10-21 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 100,000 |
| 2022-10-20 | 14.250 | 15.000 | 14.050 | 14.750 | 14.750 | 277,686 |
| 2022-10-19 | 14.000 | 14.500 | 13.600 | 14.250 | 14.250 | 1,423,976 |
| 2022-10-18 | 14.000 | 14.000 | 13.500 | 14.000 | 14.000 | 73,000 |
| 2022-10-17 | 14.000 | 14.000 | 13.555 | 14.000 | 14.000 | 8,853 |
| 2022-10-14 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 601,429 |
| 2022-10-13 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 601,429 |
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.