Fiinu PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	14.000	14.500	14.000	14.000	14.000	591,289
2022-10-11	14.000	14.000	13.635	14.000	14.000	15,000
2022-10-10	14.000	14.120	13.650	14.000	14.000	10,070
2022-10-07	14.000	14.000	13.666	14.000	14.000	425
2022-10-06	14.070	14.070	13.000	14.000	14.000	3,237,394
2022-10-05	14.250	14.500	14.050	14.250	14.250	852,882
2022-10-04	14.250	14.250	14.050	14.250	14.250	15,000
2022-10-03	14.250	14.325	14.050	14.250	14.250	23,878
2022-09-30	14.250	14.250	14.250	14.250	14.250	0
2022-09-29	14.250	14.250	14.050	14.250	14.250	50,742
2022-09-28	14.250	14.350	14.050	14.250	14.250	8,757
2022-09-27	14.250	14.250	14.250	14.250	14.250	25,017
2022-09-26	14.250	14.350	14.100	14.350	14.350	25,017
2022-09-23	14.250	14.375	14.100	14.250	14.250	2,254
2022-09-22	14.250	14.500	14.100	14.250	14.250	212,000
2022-09-21	14.250	14.250	14.050	14.250	14.250	7,118
2022-09-20	14.250	14.400	14.000	14.250	14.250	163,798
2022-09-16	14.250	14.250	14.250	14.250	14.250	0
2022-09-15	14.250	14.250	14.000	14.250	14.250	65,490
2022-09-14	14.250	14.250	14.085	14.250	14.250	11,856
2022-09-13	14.250	14.500	14.200	14.250	14.250	3,750,000
2022-09-12	14.250	14.500	13.900	14.250	14.250	1,006,031
2022-09-09	14.250	14.250	13.949	14.250	14.250	346,750
2022-09-08	14.750	14.750	14.000	14.750	14.750	55,000
2022-09-07	15.000	15.100	14.600	14.750	14.750	15,723
2022-09-06	15.000	15.000	15.000	15.000	15.000	25,000
2022-09-05	15.250	15.500	15.000	15.250	15.250	13,777
2022-09-02	15.500	15.500	15.200	15.250	15.250	130,000
2022-09-01	16.250	16.250	14.750	16.000	16.000	687,016
2022-08-31	16.250	16.250	16.000	16.250	16.250	264,824
2022-08-30	16.295	16.295	16.000	16.250	16.250	89,317
2022-08-26	16.500	16.500	16.100	16.500	16.500	10,385
2022-08-25	16.500	17.000	16.100	16.500	16.500	228,757
2022-08-24	16.500	16.500	16.000	16.500	16.500	106,250
2022-08-23	16.500	16.500	16.107	16.500	16.500	6,000
2022-08-22	16.500	16.500	16.200	16.500	16.500	1,157
2022-08-19	16.500	16.500	16.500	16.500	16.500	0
2022-08-18	16.500	16.525	16.100	16.500	16.500	85,377
2022-08-17	16.500	16.500	16.500	16.500	16.500	0
2022-08-16	16.518	16.518	16.500	16.500	16.500	47,013
2022-08-15	16.750	16.750	16.725	16.750	16.750	69,291
2022-08-12	17.000	17.000	16.525	16.750	16.750	76,350
2022-08-11	17.250	17.250	16.525	17.250	17.250	273
2022-08-10	17.250	17.400	16.525	17.250	17.250	58,435
2022-08-09	17.250	18.000	15.750	17.250	17.250	1,229,601
2022-08-08	16.550	16.550	16.500	16.500	16.500	39,455
2022-08-05	16.900	16.900	16.110	16.750	16.750	152,204
2022-08-04	17.375	17.375	17.000	17.375	17.375	50,906
2022-08-03	16.500	17.500	16.306	17.500	17.500	2,781,183
2022-08-02	17.445	17.445	16.200	16.500	16.500	201,196
2022-08-01	17.650	17.650	17.000	17.500	17.500	30,796
2022-07-29	17.750	17.820	17.600	17.750	17.750	225,000
2022-07-28	17.000	18.000	17.000	17.750	17.750	370,000
2022-07-27	16.000	17.000	15.850	16.750	16.750	720,505
2022-07-26	15.875	16.000	15.500	16.000	16.000	200,000
2022-07-25	15.875	15.875	15.700	15.875	15.875	25,044
2022-07-22	15.875	15.875	15.385	15.875	15.875	1,369
2022-07-21	15.625	15.875	15.366	15.875	15.875	568,230
2022-07-20	15.625	15.725	15.625	15.625	15.625	1,633
2022-07-19	16.250	16.325	15.550	15.625	15.625	84,449

← NewerPage 18 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.