Fiinu PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 3.650 | 3.650 | 3.500 | 3.650 | 3.650 | 107,392 |
| 2026-07-29 | 3.750 | 3.800 | 3.300 | 3.650 | 3.650 | 343,378 |
| 2026-07-28 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 146,001 |
| 2026-07-27 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 32,905 |
| 2026-07-24 | 3.750 | 4.000 | 3.617 | 3.750 | 3.750 | 256,926 |
| 2026-07-23 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 85,025 |
| 2026-07-22 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 215,429 |
| 2026-07-21 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 153 |
| 2026-07-20 | 3.750 | 4.000 | 3.575 | 3.750 | 3.750 | 53,289 |
| 2026-07-17 | 3.750 | 4.000 | 3.566 | 3.750 | 3.750 | 166,352 |
| 2026-07-16 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 228,239 |
| 2026-07-15 | 4.000 | 4.500 | 3.500 | 3.750 | 3.750 | 1,733,633 |
| 2026-07-14 | 4.250 | 4.500 | 3.660 | 4.000 | 4.000 | 841,358 |
| 2026-07-13 | 4.500 | 5.000 | 4.055 | 4.250 | 4.250 | 166,426 |
| 2026-07-10 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 97,249 |
| 2026-07-09 | 4.450 | 5.000 | 4.450 | 4.500 | 4.500 | 28,610 |
| 2026-07-08 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 159,150 |
| 2026-07-07 | 5.000 | 5.500 | 4.166 | 4.250 | 4.250 | 574,567 |
| 2026-07-06 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 71,525 |
| 2026-07-03 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 814,589 |
| 2026-07-02 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 407,650 |
| 2026-07-01 | 5.125 | 5.500 | 5.125 | 5.125 | 5.125 | 44,008 |
| 2026-06-30 | 5.125 | 5.500 | 4.750 | 5.125 | 5.125 | 549,789 |
| 2026-06-29 | 5.627 | 5.627 | 4.500 | 5.125 | 5.125 | 1,225,076 |
| 2026-06-26 | 5.900 | 6.300 | 5.600 | 5.900 | 5.900 | 12,072 |
| 2026-06-25 | 5.900 | 6.300 | 5.900 | 5.900 | 5.900 | 26,096 |
| 2026-06-24 | 5.900 | 6.300 | 5.500 | 5.750 | 5.750 | 203,108 |
| 2026-06-23 | 5.900 | 6.300 | 5.900 | 5.900 | 5.900 | 133,947 |
| 2026-06-22 | 5.900 | 6.100 | 5.500 | 5.900 | 5.900 | 3,110 |
| 2026-06-19 | 5.900 | 6.300 | 5.712 | 5.900 | 5.900 | 107,226 |
| 2026-06-18 | 6.250 | 6.500 | 5.850 | 5.900 | 5.900 | 264,664 |
| 2026-06-17 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 15,142 |
| 2026-06-16 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 9,524 |
| 2026-06-15 | 6.000 | 6.500 | 5.500 | 6.250 | 6.250 | 452,828 |
| 2026-06-12 | 6.250 | 6.500 | 6.000 | 6.000 | 6.000 | 175,060 |
| 2026-06-11 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 383,717 |
| 2026-06-10 | 6.750 | 7.000 | 6.000 | 6.250 | 6.250 | 302,051 |
| 2026-06-09 | 6.650 | 7.000 | 6.350 | 6.750 | 6.750 | 116,718 |
| 2026-06-08 | 6.750 | 7.000 | 6.470 | 6.650 | 6.650 | 363,828 |
| 2026-06-05 | 7.000 | 7.500 | 6.500 | 6.750 | 6.750 | 218,741 |
| 2026-06-04 | 7.090 | 7.090 | 6.300 | 7.000 | 7.000 | 614,289 |
| 2026-06-03 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 26,347 |
| 2026-06-02 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 54,121 |
| 2026-06-01 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 10,649 |
| 2026-05-29 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 351,696 |
| 2026-05-28 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 178,221 |
| 2026-05-27 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 72,184 |
| 2026-05-26 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 105,817 |
| 2026-05-22 | 7.250 | 7.396 | 7.050 | 7.250 | 7.250 | 219,936 |
| 2026-05-21 | 7.250 | 7.500 | 7.200 | 7.250 | 7.250 | 55,255 |
| 2026-05-20 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 457,371 |
| 2026-05-19 | 7.500 | 7.500 | 7.000 | 7.250 | 7.250 | 89,289 |
| 2026-05-18 | 7.750 | 8.000 | 7.000 | 7.500 | 7.500 | 2,915,500 |
| 2026-05-15 | 8.400 | 8.500 | 7.500 | 7.750 | 7.750 | 981,216 |
| 2026-05-14 | 8.000 | 8.500 | 7.500 | 8.400 | 8.400 | 210,440 |
| 2026-05-13 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 643,659 |
| 2026-05-12 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 401,991 |
| 2026-05-11 | 8.500 | 9.000 | 7.550 | 8.000 | 8.000 | 184,055 |
| 2026-05-08 | 8.000 | 9.000 | 7.500 | 8.500 | 8.500 | 720,506 |
| 2026-05-07 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 202,969 |
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.