Fiinu PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 9.100 | 9.200 | 8.633 | 8.700 | 8.700 | 463,838 |
| 2025-11-10 | 9.400 | 9.500 | 9.088 | 9.100 | 9.100 | 137,502 |
| 2025-11-07 | 9.050 | 10.000 | 9.050 | 9.400 | 9.400 | 1,151,936 |
| 2025-11-06 | 8.900 | 9.180 | 8.900 | 8.975 | 8.975 | 279,577 |
| 2025-11-05 | 9.250 | 9.295 | 8.750 | 8.875 | 8.875 | 292,545 |
| 2025-11-04 | 9.650 | 9.650 | 9.000 | 9.250 | 9.250 | 293,543 |
| 2025-11-03 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 202,207 |
| 2025-10-31 | 9.750 | 10.000 | 9.680 | 9.750 | 9.750 | 277,454 |
| 2025-10-30 | 9.750 | 10.000 | 9.680 | 9.750 | 9.750 | 227,263 |
| 2025-10-29 | 9.750 | 9.800 | 9.500 | 9.750 | 9.750 | 46,781 |
| 2025-10-28 | 9.750 | 9.800 | 9.500 | 9.750 | 9.750 | 118,051 |
| 2025-10-27 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 92,193 |
| 2025-10-24 | 9.750 | 10.000 | 9.625 | 9.750 | 9.750 | 234,402 |
| 2025-10-23 | 10.050 | 10.090 | 9.610 | 9.750 | 9.750 | 279,940 |
| 2025-10-22 | 10.219 | 10.219 | 10.000 | 10.050 | 10.050 | 52,453 |
| 2025-10-21 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 357,775 |
| 2025-10-20 | 10.250 | 10.500 | 10.188 | 10.250 | 10.250 | 130,341 |
| 2025-10-17 | 10.555 | 10.555 | 10.175 | 10.250 | 10.250 | 359,561 |
| 2025-10-16 | 10.310 | 11.000 | 10.310 | 10.750 | 10.750 | 1,018,902 |
| 2025-10-15 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 488,219 |
| 2025-10-14 | 10.750 | 11.000 | 10.000 | 10.250 | 10.250 | 1,010,489 |
| 2025-10-13 | 11.000 | 11.500 | 10.625 | 10.750 | 10.750 | 182,972 |
| 2025-10-10 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 128,115 |
| 2025-10-09 | 10.750 | 11.500 | 10.500 | 11.250 | 11.250 | 452,425 |
| 2025-10-08 | 10.750 | 11.000 | 10.650 | 10.750 | 10.750 | 698,860 |
| 2025-10-07 | 11.250 | 11.500 | 10.500 | 10.650 | 10.650 | 645,046 |
| 2025-10-06 | 11.150 | 11.900 | 11.045 | 11.250 | 11.250 | 1,332,746 |
| 2025-10-03 | 10.750 | 11.150 | 10.675 | 11.150 | 11.150 | 874,747 |
| 2025-10-02 | 9.875 | 10.900 | 9.800 | 10.500 | 10.500 | 1,168,760 |
| 2025-10-01 | 10.750 | 10.829 | 9.500 | 9.800 | 9.800 | 2,234,277 |
| 2025-09-30 | 11.250 | 11.500 | 10.665 | 10.750 | 10.750 | 577,462 |
| 2025-09-29 | 11.750 | 12.000 | 11.000 | 11.250 | 11.250 | 1,052,192 |
| 2025-09-26 | 12.000 | 12.500 | 11.500 | 11.750 | 11.750 | 352,396 |
| 2025-09-25 | 12.000 | 12.500 | 11.625 | 12.000 | 12.000 | 698,904 |
| 2025-09-24 | 11.750 | 12.500 | 11.666 | 12.000 | 12.000 | 440,982 |
| 2025-09-23 | 11.750 | 12.000 | 11.500 | 11.700 | 11.700 | 484,866 |
| 2025-09-22 | 12.750 | 13.000 | 11.250 | 11.750 | 11.750 | 2,254,392 |
| 2025-09-19 | 12.250 | 13.000 | 12.050 | 12.500 | 12.500 | 1,770,075 |
| 2025-09-18 | 12.750 | 13.000 | 12.000 | 12.500 | 12.500 | 719,627 |
| 2025-09-17 | 13.250 | 13.400 | 11.400 | 12.500 | 12.500 | 2,342,539 |
| 2025-09-16 | 15.500 | 16.635 | 12.690 | 13.250 | 13.250 | 4,145,521 |
| 2025-09-15 | 17.000 | 18.000 | 14.350 | 15.500 | 15.500 | 2,559,070 |
| 2025-09-12 | 14.000 | 15.000 | 13.500 | 14.250 | 14.250 | 3,018,243 |
| 2025-09-11 | 13.250 | 14.500 | 12.625 | 13.500 | 13.500 | 1,958,439 |
| 2025-09-10 | 13.750 | 14.000 | 13.000 | 13.250 | 13.250 | 812,144 |
| 2025-09-09 | 14.250 | 15.000 | 13.125 | 13.750 | 13.750 | 1,163,350 |
| 2025-09-08 | 15.000 | 15.500 | 14.000 | 14.250 | 14.250 | 1,047,005 |
| 2025-09-05 | 15.500 | 15.500 | 13.000 | 15.000 | 15.000 | 3,852,164 |
| 2025-09-04 | 16.000 | 16.500 | 15.500 | 15.750 | 15.750 | 515,990 |
| 2025-09-03 | 15.750 | 16.500 | 15.727 | 16.000 | 16.000 | 1,480,783 |
| 2025-09-02 | 15.550 | 16.880 | 15.550 | 15.750 | 15.750 | 1,898,410 |
| 2025-09-01 | 19.000 | 21.000 | 17.000 | 17.300 | 17.300 | 2,122,251 |
| 2025-08-29 | 17.750 | 19.800 | 17.110 | 19.000 | 19.000 | 1,053,447 |
| 2025-08-28 | 17.000 | 19.000 | 17.000 | 17.750 | 17.750 | 2,088,932 |
| 2025-08-27 | 14.250 | 20.800 | 14.150 | 17.000 | 17.000 | 7,575,965 |
| 2025-08-26 | 12.750 | 15.000 | 12.250 | 14.250 | 14.250 | 600,166 |
| 2025-08-22 | 12.750 | 13.400 | 11.820 | 12.750 | 12.750 | 399,762 |
| 2025-08-21 | 13.250 | 13.625 | 12.500 | 12.750 | 12.750 | 230,754 |
| 2025-08-20 | 12.000 | 13.695 | 11.070 | 13.250 | 13.250 | 633,627 |
| 2025-08-19 | 13.390 | 13.390 | 11.770 | 12.000 | 12.000 | 935,156 |
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.