Fiinu PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	18.100	18.100	17.600	18.000	18.000	271,866
2022-01-21	19.000	19.000	18.799	19.000	19.000	1,200
2022-01-20	19.000	19.000	18.500	19.000	19.000	11,485
2022-01-19	18.125	19.400	17.850	19.000	19.000	378,281
2022-01-18	17.750	18.200	17.625	18.125	18.125	267,911
2022-01-17	17.125	17.993	16.800	17.750	17.750	385,905
2022-01-14	16.125	17.350	15.600	17.125	17.125	1,221,761
2022-01-13	16.250	16.250	16.250	16.250	16.250	0
2022-01-12	15.750	16.250	15.500	16.250	16.250	286,287
2022-01-11	16.250	16.475	15.100	15.750	15.750	421,513
2022-01-10	16.375	16.520	16.008	16.250	16.250	69,714
2022-01-07	16.500	16.900	16.100	16.375	16.375	22,683
2022-01-06	15.750	16.850	15.501	16.500	16.500	302,504
2022-01-05	15.750	15.750	15.500	15.750	15.750	24,298
2022-01-04	16.500	16.995	14.750	15.875	15.875	488,528
2021-12-31	16.100	17.950	16.100	16.500	16.500	773,766
2021-12-30	13.400	17.950	13.400	16.000	16.000	1,709,883
2021-12-29	12.750	13.286	12.500	12.750	12.750	577,298
2021-12-24	12.750	12.750	12.500	12.750	12.750	50,676
2021-12-23	12.750	12.975	12.750	12.750	12.750	67,072
2021-12-22	12.625	12.900	12.350	12.625	12.625	195,604
2021-12-21	12.500	13.000	12.000	12.625	12.625	828,893
2021-12-20	12.000	12.100	11.750	12.000	12.000	236,727
2021-12-17	12.000	12.000	12.000	12.000	12.000	0
2021-12-16	12.000	12.000	11.758	12.000	12.000	2,017
2021-12-15	12.125	12.250	11.758	12.125	12.125	13,646
2021-12-14	12.125	12.125	11.758	12.125	12.125	14,431
2021-12-13	12.250	12.250	11.500	12.125	12.125	1,456,022
2021-12-10	12.250	12.445	12.005	12.375	12.375	197,383
2021-12-09	12.125	12.375	11.758	12.250	12.250	57,310
2021-12-08	12.125	12.375	11.758	12.125	12.125	4,090
2021-12-07	11.875	11.875	11.750	11.875	11.875	411
2021-12-06	11.875	11.950	11.875	11.875	11.875	12,335
2021-12-03	12.125	12.200	11.500	11.875	11.875	624,170
2021-12-02	12.625	12.625	12.500	12.625	12.625	3,839
2021-12-01	12.625	12.700	12.500	12.625	12.625	58,862
2021-11-30	12.625	12.750	12.500	12.625	12.625	76,899
2021-11-29	13.125	13.170	13.125	13.125	13.125	4,176
2021-11-26	13.125	13.125	13.003	13.125	13.125	35,000
2021-11-25	13.125	13.200	13.050	13.125	13.125	29,661
2021-11-24	13.125	13.250	13.010	13.125	13.125	267,798
2021-11-23	13.625	13.625	13.500	13.625	13.625	5,443
2021-11-22	13.625	13.625	13.625	13.625	13.625	0
2021-11-19	13.625	13.647	13.500	13.625	13.625	8,079
2021-11-18	13.625	13.647	13.503	13.625	13.625	35,571
2021-11-17	13.625	13.625	13.520	13.625	13.625	33,128
2021-11-16	13.625	13.625	13.520	13.625	13.625	5,192
2021-11-15	13.625	13.625	13.520	13.625	13.625	22,522
2021-11-12	13.625	13.625	13.625	13.625	13.625	0
2021-11-11	13.800	13.800	13.550	13.625	13.625	73,275
2021-11-10	14.125	14.125	13.800	14.125	14.125	833
2021-11-09	14.125	14.125	13.850	14.125	14.125	75,000
2021-11-08	14.250	14.340	14.000	14.250	14.250	353,425
2021-11-05	14.250	14.350	14.000	14.250	14.250	333,910
2021-11-04	13.970	14.500	13.970	14.250	14.250	201,420
2021-11-03	13.875	13.975	13.520	13.875	13.875	349,266
2021-11-02	14.125	14.200	14.000	14.000	14.000	155,568
2021-11-01	14.250	14.250	14.075	14.250	14.250	486,892
2021-10-29	15.230	15.230	14.155	14.500	14.500	524,466
2021-10-28	15.350	15.350	15.250	15.250	15.250	121,735

← NewerPage 21 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.