Fiinu PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 14.500 | 14.600 | 13.000 | 13.250 | 13.250 | 668,599 |
| 2025-08-15 | 14.750 | 15.200 | 14.000 | 14.500 | 14.500 | 315,169 |
| 2025-08-14 | 16.000 | 18.000 | 13.100 | 14.500 | 14.500 | 2,687,731 |
| 2025-08-13 | 15.600 | 17.870 | 15.600 | 16.000 | 16.000 | 2,433,389 |
| 2025-08-12 | 11.000 | 16.000 | 10.811 | 15.750 | 15.750 | 4,128,467 |
| 2025-08-11 | 10.000 | 11.400 | 9.625 | 11.000 | 11.000 | 883,402 |
| 2025-08-08 | 10.500 | 12.010 | 9.500 | 10.000 | 10.000 | 4,387,895 |
| 2025-08-07 | 9.625 | 9.625 | 9.625 | 9.625 | 9.625 | 209,291 |
| 2025-08-06 | 9.625 | 9.860 | 9.436 | 9.625 | 9.625 | 209,291 |
| 2025-08-05 | 9.625 | 9.850 | 9.410 | 9.625 | 9.625 | 133,083 |
| 2025-08-04 | 9.050 | 9.740 | 9.050 | 9.625 | 9.625 | 413,675 |
| 2025-08-01 | 8.500 | 9.050 | 8.310 | 8.750 | 8.750 | 32,607 |
| 2025-07-31 | 8.500 | 8.990 | 8.240 | 8.500 | 8.500 | 9,026 |
| 2025-07-30 | 8.500 | 8.930 | 8.100 | 8.500 | 8.500 | 282,706 |
| 2025-07-29 | 8.500 | 8.800 | 8.167 | 8.500 | 8.500 | 88,967 |
| 2025-07-28 | 8.500 | 8.930 | 8.100 | 8.500 | 8.500 | 51,010 |
| 2025-07-25 | 8.950 | 8.950 | 8.015 | 8.500 | 8.500 | 112,975 |
| 2025-07-24 | 9.000 | 9.283 | 8.500 | 9.000 | 9.000 | 290,224 |
| 2025-07-23 | 9.000 | 9.490 | 8.700 | 9.000 | 9.000 | 386,369 |
| 2025-07-22 | 9.000 | 9.490 | 9.000 | 9.000 | 9.000 | 20,683 |
| 2025-07-21 | 9.000 | 9.490 | 8.660 | 9.000 | 9.000 | 11,084 |
| 2025-07-18 | 8.750 | 9.490 | 8.510 | 9.000 | 9.000 | 218,083 |
| 2025-07-17 | 8.750 | 8.995 | 8.505 | 8.750 | 8.750 | 33,778 |
| 2025-07-16 | 9.500 | 9.688 | 8.500 | 8.750 | 8.750 | 190,094 |
| 2025-07-15 | 9.500 | 9.700 | 9.323 | 9.500 | 9.500 | 150,245 |
| 2025-07-14 | 9.500 | 9.900 | 9.323 | 9.500 | 9.500 | 46,414 |
| 2025-07-11 | 9.739 | 9.739 | 9.305 | 9.500 | 9.500 | 106,734 |
| 2025-07-10 | 9.500 | 9.778 | 9.260 | 9.500 | 9.500 | 192,175 |
| 2025-07-09 | 8.625 | 9.900 | 8.625 | 9.500 | 9.500 | 1,271,674 |
| 2025-07-08 | 8.250 | 8.900 | 7.750 | 8.500 | 8.500 | 137,341 |
| 2025-07-07 | 8.250 | 8.900 | 7.750 | 8.250 | 8.250 | 156,408 |
| 2025-07-04 | 8.250 | 8.900 | 8.055 | 8.250 | 8.250 | 66,477 |
| 2025-07-03 | 8.250 | 8.700 | 7.500 | 8.250 | 8.250 | 149,787 |
| 2025-07-02 | 8.250 | 8.700 | 7.875 | 8.250 | 8.250 | 23,830 |
| 2025-07-01 | 8.500 | 8.750 | 7.875 | 8.250 | 8.250 | 156,496 |
| 2025-06-30 | 8.500 | 8.850 | 7.750 | 8.500 | 8.500 | 454,495 |
| 2025-06-27 | 8.500 | 8.900 | 8.000 | 8.500 | 8.500 | 346,196 |
| 2025-06-26 | 8.500 | 8.900 | 8.010 | 8.500 | 8.500 | 115,021 |
| 2025-06-25 | 8.250 | 9.900 | 8.000 | 8.500 | 8.500 | 1,525,572 |
| 2025-06-24 | 6.750 | 8.350 | 6.600 | 8.250 | 8.250 | 784,363 |
| 2025-06-23 | 6.750 | 7.000 | 6.515 | 6.750 | 6.750 | 504,751 |
| 2025-06-20 | 6.750 | 6.850 | 6.525 | 6.750 | 6.750 | 16,117 |
| 2025-06-19 | 6.750 | 6.850 | 6.525 | 6.750 | 6.750 | 264,978 |
| 2025-06-18 | 6.750 | 6.878 | 6.500 | 6.650 | 6.650 | 294,100 |
| 2025-06-17 | 6.750 | 6.980 | 6.626 | 6.750 | 6.750 | 124,540 |
| 2025-06-16 | 6.750 | 6.995 | 6.600 | 6.750 | 6.750 | 621,457 |
| 2025-06-13 | 6.922 | 6.922 | 6.500 | 6.800 | 6.800 | 475,642 |
| 2025-06-12 | 7.125 | 7.163 | 6.750 | 7.125 | 7.125 | 69,075 |
| 2025-06-11 | 7.125 | 7.165 | 7.125 | 7.125 | 7.125 | 8,067 |
| 2025-06-10 | 7.125 | 7.350 | 6.750 | 7.125 | 7.125 | 601,990 |
| 2025-06-09 | 7.500 | 7.500 | 7.118 | 7.125 | 7.125 | 572,944 |
| 2025-06-06 | 7.083 | 8.500 | 7.083 | 7.500 | 7.500 | 1,883,996 |
| 2025-06-05 | 6.750 | 7.000 | 6.510 | 6.750 | 6.750 | 220,888 |
| 2025-06-04 | 6.990 | 6.990 | 6.565 | 6.750 | 6.750 | 93,890 |
| 2025-06-03 | 7.125 | 7.250 | 7.070 | 7.250 | 7.250 | 27,899 |
| 2025-06-02 | 7.125 | 7.200 | 6.755 | 7.125 | 7.125 | 104,181 |
| 2025-05-30 | 7.125 | 7.200 | 6.750 | 7.125 | 7.125 | 69,413 |
| 2025-05-29 | 7.125 | 7.125 | 6.770 | 7.125 | 7.125 | 88,672 |
| 2025-05-28 | 7.125 | 7.200 | 6.758 | 7.125 | 7.125 | 38,247 |
| 2025-05-27 | 7.125 | 7.450 | 6.758 | 7.125 | 7.125 | 205,664 |
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.