Fiinu PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 8.625 | 8.750 | 8.600 | 8.625 | 8.625 | 331,128 |
| 2026-02-05 | 8.750 | 9.000 | 8.500 | 8.625 | 8.625 | 1,276,610 |
| 2026-02-04 | 8.500 | 9.500 | 8.500 | 8.750 | 8.750 | 463,604 |
| 2026-02-03 | 8.250 | 8.500 | 8.250 | 8.375 | 8.375 | 270,359 |
| 2026-02-02 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 370,500 |
| 2026-01-30 | 8.125 | 8.500 | 8.000 | 8.250 | 8.250 | 831,041 |
| 2026-01-29 | 8.125 | 8.250 | 8.000 | 8.125 | 8.125 | 177,353 |
| 2026-01-28 | 8.250 | 8.500 | 8.000 | 8.125 | 8.125 | 208,083 |
| 2026-01-27 | 8.125 | 8.500 | 8.000 | 8.250 | 8.250 | 794,627 |
| 2026-01-26 | 8.250 | 8.500 | 8.000 | 8.125 | 8.125 | 678,433 |
| 2026-01-23 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 293,166 |
| 2026-01-22 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 243,328 |
| 2026-01-21 | 8.250 | 8.250 | 8.000 | 8.125 | 8.125 | 102,722 |
| 2026-01-20 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 27,195 |
| 2026-01-19 | 8.500 | 8.500 | 8.000 | 8.250 | 8.250 | 2,746,320 |
| 2026-01-16 | 8.750 | 8.858 | 8.250 | 8.500 | 8.500 | 242,371 |
| 2026-01-15 | 8.875 | 9.170 | 8.555 | 8.750 | 8.750 | 128,575 |
| 2026-01-14 | 9.125 | 9.250 | 8.875 | 8.875 | 8.875 | 394,686 |
| 2026-01-13 | 9.250 | 9.500 | 9.000 | 9.125 | 9.125 | 88,055 |
| 2026-01-12 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 118,580 |
| 2026-01-09 | 8.750 | 9.500 | 8.500 | 9.250 | 9.250 | 1,104,256 |
| 2026-01-08 | 8.250 | 9.000 | 8.000 | 8.750 | 8.750 | 684,823 |
| 2026-01-07 | 8.375 | 8.500 | 8.000 | 8.250 | 8.250 | 841,656 |
| 2026-01-06 | 8.250 | 8.500 | 8.179 | 8.375 | 8.375 | 572,848 |
| 2026-01-05 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 271,131 |
| 2026-01-02 | 8.250 | 8.415 | 8.000 | 8.250 | 8.250 | 86,101 |
| 2025-12-31 | 8.100 | 8.475 | 8.000 | 8.250 | 8.250 | 782,747 |
| 2025-12-30 | 8.200 | 8.200 | 8.000 | 8.100 | 8.100 | 859,639 |
| 2025-12-29 | 8.375 | 8.500 | 8.000 | 8.250 | 8.250 | 570,342 |
| 2025-12-24 | 8.450 | 8.450 | 8.250 | 8.375 | 8.375 | 99,602 |
| 2025-12-23 | 9.125 | 9.388 | 8.250 | 8.375 | 8.375 | 777,342 |
| 2025-12-22 | 9.625 | 9.750 | 8.875 | 8.875 | 8.875 | 641,055 |
| 2025-12-19 | 10.150 | 10.150 | 9.625 | 9.625 | 9.625 | 172,529 |
| 2025-12-18 | 10.150 | 10.500 | 10.000 | 10.250 | 10.250 | 1,094,419 |
| 2025-12-17 | 9.125 | 10.300 | 9.000 | 10.150 | 10.150 | 1,902,770 |
| 2025-12-16 | 8.375 | 9.250 | 8.000 | 9.000 | 9.000 | 2,011,326 |
| 2025-12-15 | 8.250 | 8.500 | 8.000 | 8.375 | 8.375 | 361,507 |
| 2025-12-12 | 8.125 | 8.500 | 8.000 | 8.250 | 8.250 | 85,878 |
| 2025-12-11 | 7.875 | 8.250 | 7.750 | 8.125 | 8.125 | 286,271 |
| 2025-12-10 | 7.875 | 8.000 | 7.750 | 7.875 | 7.875 | 167,379 |
| 2025-12-09 | 7.875 | 8.000 | 7.750 | 7.875 | 7.875 | 401,697 |
| 2025-12-08 | 8.125 | 8.250 | 7.750 | 7.875 | 7.875 | 478,614 |
| 2025-12-05 | 8.125 | 8.250 | 8.060 | 8.125 | 8.125 | 142,351 |
| 2025-12-04 | 8.125 | 8.250 | 8.000 | 8.125 | 8.125 | 379,187 |
| 2025-12-03 | 8.500 | 8.750 | 8.000 | 8.125 | 8.125 | 721,699 |
| 2025-12-02 | 8.875 | 8.889 | 8.275 | 8.500 | 8.500 | 410,074 |
| 2025-12-01 | 8.415 | 9.250 | 8.415 | 8.875 | 8.875 | 962,148 |
| 2025-11-28 | 8.125 | 8.420 | 8.055 | 8.375 | 8.375 | 259,351 |
| 2025-11-27 | 8.125 | 8.250 | 8.125 | 8.125 | 8.125 | 216,670 |
| 2025-11-26 | 8.125 | 8.250 | 8.025 | 8.125 | 8.125 | 263,818 |
| 2025-11-25 | 8.511 | 8.511 | 8.022 | 8.125 | 8.125 | 623,348 |
| 2025-11-24 | 8.550 | 8.625 | 8.151 | 8.625 | 8.625 | 150,936 |
| 2025-11-21 | 9.050 | 9.300 | 8.500 | 8.550 | 8.550 | 983,457 |
| 2025-11-20 | 8.750 | 9.188 | 8.610 | 9.050 | 9.050 | 710,765 |
| 2025-11-19 | 8.780 | 8.780 | 8.500 | 8.750 | 8.750 | 385,846 |
| 2025-11-18 | 8.800 | 8.900 | 8.500 | 8.800 | 8.800 | 518,199 |
| 2025-11-17 | 8.700 | 8.900 | 8.680 | 8.800 | 8.800 | 135,560 |
| 2025-11-14 | 8.700 | 8.800 | 8.680 | 8.700 | 8.700 | 96,972 |
| 2025-11-13 | 8.700 | 8.800 | 8.600 | 8.700 | 8.700 | 253,262 |
| 2025-11-12 | 8.700 | 8.800 | 8.650 | 8.700 | 8.700 | 917,885 |
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.