Fiinu PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 8.000 | 8.480 | 7.500 | 8.000 | 8.000 | 148,900 |
| 2026-05-05 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 68,280 |
| 2026-05-01 | 7.250 | 8.500 | 7.155 | 8.000 | 8.000 | 759,450 |
| 2026-04-30 | 7.500 | 7.500 | 7.000 | 7.250 | 7.250 | 383,886 |
| 2026-04-29 | 7.750 | 8.000 | 7.000 | 7.500 | 7.500 | 126,214 |
| 2026-04-28 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 48,561 |
| 2026-04-27 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 1,257,509 |
| 2026-04-24 | 6.573 | 8.500 | 6.573 | 7.750 | 7.750 | 1,457,502 |
| 2026-04-23 | 6.350 | 6.700 | 6.230 | 6.350 | 6.350 | 95,349 |
| 2026-04-22 | 6.350 | 6.700 | 6.000 | 6.350 | 6.350 | 61,199 |
| 2026-04-21 | 6.350 | 6.700 | 6.230 | 6.350 | 6.350 | 183,900 |
| 2026-04-20 | 6.350 | 6.700 | 6.000 | 6.350 | 6.350 | 275,480 |
| 2026-04-17 | 6.350 | 6.700 | 6.000 | 6.350 | 6.350 | 33,391 |
| 2026-04-16 | 6.350 | 6.700 | 6.180 | 6.350 | 6.350 | 189,785 |
| 2026-04-15 | 6.350 | 6.700 | 6.000 | 6.350 | 6.350 | 376,905 |
| 2026-04-14 | 6.350 | 6.700 | 6.066 | 6.350 | 6.350 | 110,802 |
| 2026-04-13 | 6.350 | 6.700 | 6.000 | 6.350 | 6.350 | 1,237,125 |
| 2026-04-10 | 6.350 | 6.450 | 6.000 | 6.350 | 6.350 | 153,078 |
| 2026-04-09 | 6.100 | 6.450 | 5.837 | 6.350 | 6.350 | 426,288 |
| 2026-04-08 | 6.100 | 6.500 | 6.100 | 6.100 | 6.100 | 60,646 |
| 2026-04-07 | 6.100 | 6.500 | 5.700 | 6.100 | 6.100 | 463,993 |
| 2026-04-02 | 6.100 | 6.500 | 5.700 | 6.100 | 6.100 | 526,722 |
| 2026-04-01 | 6.100 | 6.500 | 5.835 | 6.100 | 6.100 | 45,492 |
| 2026-03-31 | 6.625 | 7.000 | 5.810 | 6.100 | 6.100 | 660,815 |
| 2026-03-30 | 6.625 | 7.000 | 6.250 | 6.625 | 6.625 | 95,620 |
| 2026-03-27 | 6.625 | 7.000 | 6.325 | 6.625 | 6.625 | 209,243 |
| 2026-03-26 | 7.250 | 7.500 | 6.500 | 6.625 | 6.625 | 558,119 |
| 2026-03-25 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 162,633 |
| 2026-03-24 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 157,434 |
| 2026-03-23 | 7.250 | 7.500 | 6.550 | 7.250 | 7.250 | 218,852 |
| 2026-03-20 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 1,354,427 |
| 2026-03-19 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 76,476 |
| 2026-03-18 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 288,574 |
| 2026-03-17 | 7.500 | 8.000 | 7.000 | 7.250 | 7.250 | 393,725 |
| 2026-03-16 | 7.625 | 8.000 | 7.060 | 7.500 | 7.500 | 252,388 |
| 2026-03-13 | 7.625 | 8.000 | 7.250 | 7.625 | 7.625 | 99,480 |
| 2026-03-12 | 7.875 | 8.000 | 7.500 | 7.625 | 7.625 | 268,192 |
| 2026-03-11 | 7.625 | 7.875 | 7.250 | 7.875 | 7.875 | 172,668 |
| 2026-03-10 | 7.625 | 8.000 | 7.300 | 7.625 | 7.625 | 237,077 |
| 2026-03-09 | 7.625 | 8.000 | 7.250 | 7.625 | 7.625 | 101,730 |
| 2026-03-06 | 7.625 | 8.000 | 7.250 | 7.625 | 7.625 | 414,284 |
| 2026-03-05 | 7.625 | 8.000 | 7.250 | 7.625 | 7.625 | 42,235 |
| 2026-03-04 | 7.625 | 8.000 | 7.250 | 7.625 | 7.625 | 102,872 |
| 2026-03-03 | 7.625 | 8.000 | 7.250 | 7.625 | 7.625 | 146,657 |
| 2026-03-02 | 7.500 | 7.700 | 7.300 | 7.625 | 7.625 | 51,657 |
| 2026-02-27 | 7.250 | 7.750 | 7.000 | 7.750 | 7.750 | 793,414 |
| 2026-02-26 | 7.500 | 7.750 | 7.250 | 7.375 | 7.375 | 272,895 |
| 2026-02-25 | 7.625 | 8.000 | 7.300 | 7.500 | 7.500 | 668,203 |
| 2026-02-24 | 8.000 | 8.000 | 7.310 | 7.625 | 7.625 | 1,027,026 |
| 2026-02-23 | 8.375 | 8.500 | 8.250 | 8.250 | 8.250 | 95,035 |
| 2026-02-20 | 8.250 | 8.500 | 8.250 | 8.375 | 8.375 | 366,184 |
| 2026-02-19 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 279,232 |
| 2026-02-18 | 8.625 | 8.750 | 8.075 | 8.250 | 8.250 | 498,836 |
| 2026-02-17 | 8.625 | 8.750 | 8.500 | 8.625 | 8.625 | 30,047 |
| 2026-02-16 | 8.625 | 8.750 | 8.500 | 8.625 | 8.625 | 377,408 |
| 2026-02-13 | 8.625 | 8.750 | 8.500 | 8.625 | 8.625 | 59,353 |
| 2026-02-12 | 8.625 | 8.750 | 8.500 | 8.625 | 8.625 | 93,314 |
| 2026-02-11 | 8.750 | 9.000 | 8.500 | 8.625 | 8.625 | 162,002 |
| 2026-02-10 | 9.000 | 9.000 | 8.500 | 8.750 | 8.750 | 85,454 |
| 2026-02-09 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 78,396 |
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.