Fiinu PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	21.500	21.500	21.100	21.500	21.500	40,000
2022-04-19	21.500	21.500	21.000	21.500	21.500	14,661
2022-04-14	21.500	21.500	20.651	21.500	21.500	30,000
2022-04-13	21.500	21.500	21.125	21.500	21.500	351
2022-04-12	21.500	21.500	21.000	21.500	21.500	46,668
2022-04-11	21.500	21.500	21.000	21.500	21.500	12,591
2022-04-08	21.750	21.750	21.500	21.750	21.750	3,061
2022-04-07	22.000	22.000	21.500	22.000	22.000	43,500
2022-04-06	20.995	22.750	20.995	22.500	22.500	258,685
2022-04-05	20.500	20.900	20.000	20.500	20.500	90,047
2022-04-04	19.750	21.250	19.000	20.500	20.500	276,406
2022-04-01	19.750	20.050	19.000	19.750	19.750	14,683
2022-03-31	19.500	19.750	19.000	19.500	19.500	171,487
2022-03-30	19.500	19.500	19.000	19.500	19.500	5,140
2022-03-29	19.500	19.500	19.000	19.500	19.500	76,000
2022-03-28	19.500	19.500	19.000	19.500	19.500	545,800
2022-03-25	19.500	19.500	19.200	19.500	19.500	2,000
2022-03-24	19.500	19.500	19.125	19.500	19.500	106,000
2022-03-23	19.500	19.500	19.000	19.500	19.500	41,002
2022-03-22	19.750	19.750	19.750	19.750	19.750	0
2022-03-21	19.750	19.750	19.750	19.750	19.750	0
2022-03-18	19.750	19.900	19.500	19.750	19.750	19,120
2022-03-17	19.750	19.750	19.000	19.750	19.750	160,639
2022-03-16	19.750	19.900	19.750	19.750	19.750	2,500
2022-03-15	19.750	19.750	19.500	19.750	19.750	26,091
2022-03-14	20.100	20.100	19.700	20.000	20.000	22,000
2022-03-11	20.250	20.400	20.250	20.250	20.250	100,000
2022-03-10	18.633	21.700	18.633	20.250	20.250	513,575
2022-03-09	16.250	18.200	16.000	18.000	18.000	392,348
2022-03-08	16.250	16.250	16.000	16.250	16.250	2,500
2022-03-07	17.500	17.500	16.000	16.250	16.250	253,288
2022-03-04	18.750	18.750	18.050	18.750	18.750	500
2022-03-03	18.750	18.975	18.030	18.750	18.750	61,041
2022-03-02	18.975	18.975	18.000	18.750	18.750	14,594
2022-03-01	19.250	19.250	19.000	19.250	19.250	27,087
2022-02-28	19.750	19.750	19.500	19.750	19.750	1,483
2022-02-25	20.500	20.500	19.125	20.000	20.000	249,137
2022-02-24	20.500	20.500	20.000	20.500	20.500	43,052
2022-02-23	21.000	21.000	19.500	20.750	20.750	303,957
2022-02-22	22.000	22.400	20.500	21.500	21.500	151,044
2022-02-21	22.250	22.250	22.000	22.250	22.250	11,266
2022-02-18	22.500	22.500	22.010	22.500	22.500	38,336
2022-02-17	23.500	24.184	22.100	22.750	22.750	214,211
2022-02-16	19.750	23.500	19.220	23.500	23.500	590,050
2022-02-15	19.750	19.900	19.000	19.750	19.750	8,206
2022-02-14	20.220	20.220	19.165	19.750	19.750	138,690
2022-02-11	20.250	20.250	20.225	20.250	20.250	11,132
2022-02-10	20.250	20.250	20.000	20.250	20.250	13,368
2022-02-09	20.250	20.250	20.000	20.250	20.250	33,121
2022-02-08	20.500	20.550	20.160	20.250	20.250	34,939
2022-02-07	20.500	20.680	20.200	20.500	20.500	81,750
2022-02-04	20.750	20.750	20.005	20.500	20.500	149,288
2022-02-03	20.500	21.500	20.100	21.000	21.000	514,872
2022-02-02	19.500	20.500	19.500	20.500	20.500	86,435
2022-02-01	18.875	19.500	18.875	19.250	19.250	223,688
2022-01-31	18.500	18.500	18.100	18.500	18.500	55,064
2022-01-28	18.500	18.500	18.100	18.500	18.500	8,433
2022-01-27	19.000	19.450	18.200	18.500	18.500	275,974
2022-01-26	18.000	19.500	17.000	19.250	19.250	539,242
2022-01-25	18.000	18.000	17.500	18.000	18.000	4,407

← NewerPage 20 of 22 · 1,262 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.