Fiinu PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 7.000 | 7.150 | 6.500 | 7.125 | 7.125 | 164,417 |
| 2025-05-22 | 7.000 | 7.138 | 6.750 | 7.000 | 7.000 | 212,471 |
| 2025-05-21 | 7.275 | 7.275 | 7.000 | 7.000 | 7.000 | 67,712 |
| 2025-05-20 | 7.375 | 7.375 | 7.008 | 7.375 | 7.375 | 58,925 |
| 2025-05-19 | 7.375 | 7.375 | 7.030 | 7.375 | 7.375 | 35,673 |
| 2025-05-16 | 7.375 | 7.375 | 7.030 | 7.375 | 7.375 | 20,576 |
| 2025-05-15 | 7.375 | 7.375 | 7.008 | 7.375 | 7.375 | 54,229 |
| 2025-05-14 | 7.375 | 7.550 | 7.030 | 7.375 | 7.375 | 263,477 |
| 2025-05-13 | 7.375 | 7.375 | 7.008 | 7.375 | 7.375 | 95,430 |
| 2025-05-12 | 7.250 | 7.578 | 6.760 | 7.375 | 7.375 | 328,680 |
| 2025-05-09 | 7.125 | 7.250 | 6.758 | 7.250 | 7.250 | 115,689 |
| 2025-05-08 | 7.125 | 7.125 | 6.751 | 7.125 | 7.125 | 161,581 |
| 2025-05-07 | 7.125 | 7.125 | 6.758 | 7.125 | 7.125 | 119,903 |
| 2025-05-06 | 6.875 | 7.125 | 6.755 | 7.125 | 7.125 | 61,880 |
| 2025-05-02 | 7.000 | 7.082 | 6.760 | 7.000 | 7.000 | 39,920 |
| 2025-05-01 | 6.875 | 7.115 | 6.751 | 7.000 | 7.000 | 64,388 |
| 2025-04-30 | 6.875 | 6.995 | 6.753 | 6.875 | 6.875 | 74,080 |
| 2025-04-29 | 7.000 | 7.490 | 6.500 | 6.875 | 6.875 | 313,138 |
| 2025-04-28 | 6.750 | 7.355 | 6.615 | 7.000 | 7.000 | 355,016 |
| 2025-04-25 | 7.000 | 7.375 | 6.600 | 6.800 | 6.800 | 158,169 |
| 2025-04-24 | 6.750 | 8.695 | 6.625 | 7.000 | 7.000 | 1,943,498 |
| 2025-04-23 | 6.125 | 6.750 | 6.125 | 6.750 | 6.750 | 190,059 |
| 2025-04-22 | 6.500 | 6.590 | 6.000 | 6.125 | 6.125 | 262,846 |
| 2025-04-17 | 6.500 | 6.600 | 6.260 | 6.500 | 6.500 | 62,156 |
| 2025-04-16 | 6.650 | 6.650 | 6.000 | 6.500 | 6.500 | 415,833 |
| 2025-04-15 | 6.500 | 6.750 | 6.250 | 6.750 | 6.750 | 141,718 |
| 2025-04-14 | 6.750 | 6.940 | 6.300 | 6.500 | 6.500 | 219,153 |
| 2025-04-11 | 6.750 | 6.995 | 6.525 | 6.750 | 6.750 | 191,843 |
| 2025-04-10 | 6.750 | 7.000 | 6.600 | 6.750 | 6.750 | 145,180 |
| 2025-04-09 | 6.750 | 6.835 | 6.500 | 6.750 | 6.750 | 198,864 |
| 2025-04-08 | 7.000 | 7.100 | 6.500 | 6.750 | 6.750 | 206,503 |
| 2025-04-07 | 7.239 | 7.239 | 6.550 | 7.000 | 7.000 | 356,390 |
| 2025-04-04 | 7.250 | 7.300 | 7.010 | 7.250 | 7.250 | 118,329 |
| 2025-04-03 | 7.250 | 7.480 | 6.700 | 7.250 | 7.250 | 365,754 |
| 2025-04-02 | 8.250 | 8.378 | 7.150 | 7.250 | 7.250 | 382,488 |
| 2025-04-01 | 6.450 | 8.815 | 6.450 | 8.250 | 8.250 | 2,584,556 |
| 2025-03-31 | 6.375 | 6.720 | 6.150 | 6.250 | 6.250 | 18,220 |
| 2025-03-28 | 7.000 | 7.090 | 6.375 | 6.375 | 6.375 | 289,942 |
| 2025-03-27 | 7.250 | 7.490 | 6.750 | 7.000 | 7.000 | 462,705 |
| 2025-03-26 | 7.750 | 7.915 | 7.123 | 7.250 | 7.250 | 356,913 |
| 2025-03-25 | 8.250 | 8.350 | 7.550 | 7.750 | 7.750 | 245,695 |
| 2025-03-24 | 8.250 | 8.260 | 8.000 | 8.000 | 8.000 | 297,632 |
| 2025-03-21 | 8.289 | 8.289 | 8.045 | 8.250 | 8.250 | 248,145 |
| 2025-03-20 | 8.500 | 8.700 | 8.150 | 8.500 | 8.500 | 111,572 |
| 2025-03-19 | 8.500 | 8.521 | 7.556 | 8.500 | 8.500 | 2,450,153 |
| 2025-03-18 | 7.250 | 9.400 | 7.150 | 8.500 | 8.500 | 4,143,296 |
| 2025-03-17 | 7.250 | 7.470 | 7.100 | 7.250 | 7.250 | 109,024 |
| 2025-03-14 | 8.190 | 8.190 | 7.000 | 7.250 | 7.250 | 525,896 |
| 2025-03-13 | 8.250 | 8.290 | 8.005 | 8.250 | 8.250 | 145,393 |
| 2025-03-12 | 8.488 | 8.488 | 7.115 | 8.250 | 8.250 | 903,621 |
| 2025-03-11 | 8.750 | 8.750 | 8.061 | 8.500 | 8.500 | 262,248 |
| 2025-03-10 | 8.750 | 8.855 | 8.510 | 8.750 | 8.750 | 31,708 |
| 2025-03-07 | 8.855 | 8.855 | 8.510 | 8.750 | 8.750 | 165,976 |
| 2025-03-06 | 9.000 | 9.100 | 8.510 | 9.000 | 9.000 | 128,430 |
| 2025-03-05 | 9.250 | 9.400 | 8.600 | 9.000 | 9.000 | 259,236 |
| 2025-03-04 | 9.000 | 9.350 | 8.550 | 9.000 | 9.000 | 266,384 |
| 2025-03-03 | 9.000 | 9.440 | 8.666 | 9.000 | 9.000 | 435,708 |
| 2025-02-28 | 9.000 | 9.440 | 8.655 | 9.000 | 9.000 | 262,587 |
| 2025-02-27 | 9.000 | 9.089 | 8.550 | 9.000 | 9.000 | 358,291 |
| 2025-02-26 | 9.000 | 9.200 | 8.778 | 9.000 | 9.000 | 447,308 |
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.