Fiinu PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	9.000	9.600	8.690	9.600	9.600	175,445
2025-02-24	9.000	9.470	8.530	9.000	9.000	228,238
2025-02-21	9.250	10.830	8.260	9.000	9.000	1,219,707
2025-02-20	10.250	10.300	9.032	9.250	9.250	779,477
2025-02-19	10.250	10.495	10.138	10.250	10.250	244,860
2025-02-18	10.990	10.990	10.056	10.250	10.250	759,931
2025-02-17	11.000	11.370	10.100	11.000	11.000	1,766,990
2025-02-14	10.400	11.500	10.400	11.000	11.000	6,148,607
2025-02-13	13.250	13.495	12.125	12.500	12.500	1,436,325
2025-02-12	12.750	15.000	12.500	13.250	13.250	3,879,049
2025-02-11	11.500	12.900	11.500	12.750	12.750	1,433,263
2025-02-10	10.250	12.600	10.000	11.500	11.500	2,284,603
2025-02-07	8.650	11.200	8.650	10.250	10.250	4,739,161
2025-02-06	8.000	8.840	7.712	8.625	8.625	803,760
2025-02-05	7.825	8.195	7.825	8.000	8.000	270,906
2025-02-04	7.292	8.000	7.292	7.750	7.750	222,043
2025-02-03	7.875	8.050	7.165	7.250	7.250	517,384
2025-01-31	7.875	8.250	7.620	7.875	7.875	455,365
2025-01-30	7.750	8.250	7.520	7.875	7.875	462,952
2025-01-29	7.000	8.330	5.761	7.750	7.750	2,771,545
2025-01-28	7.125	7.900	5.800	7.750	7.750	2,217,863
2025-01-27	8.375	8.688	6.880	7.125	7.125	1,106,333
2025-01-24	8.750	9.230	7.770	8.375	8.375	1,385,309
2025-01-23	8.625	9.400	7.913	8.750	8.750	3,225,993
2025-01-22	8.625	10.200	7.520	8.375	8.375	8,632,245
2025-01-21	10.750	14.270	8.000	8.625	8.625	21,186,519
2025-01-20	8.000	11.950	6.500	10.250	10.250	12,902,054
2025-01-17	10.000	10.200	6.650	7.500	7.500	8,859,235
2025-01-16	3.505	8.500	3.505	8.375	8.375	19,854,003
2025-01-15	0.700	6.400	0.700	3.250	3.250	19,771,831
2025-01-14	0.650	0.700	0.650	0.650	0.650	218,107
2025-01-13	0.500	0.700	0.500	0.650	0.650	2,263,257
2025-01-10	0.500	0.500	0.450	0.500	0.500	134,720
2025-01-09	0.500	0.500	0.500	0.500	0.500	2,000
2025-01-08	0.500	0.500	0.500	0.500	0.500	2,000
2025-01-07	0.500	0.500	0.500	0.500	0.500	3,638
2025-01-06	0.500	0.500	0.500	0.500	0.500	18,010
2025-01-03	0.500	0.500	0.451	0.500	0.500	24,399
2025-01-02	0.500	0.539	0.500	0.500	0.500	50,000
2024-12-31	0.500	0.500	0.500	0.500	0.500	10,000
2024-12-30	0.500	0.500	0.500	0.500	0.500	400
2024-12-27	0.500	0.500	0.500	0.500	0.500	2,102
2024-12-24	0.500	0.500	0.500	0.500	0.500	0
2024-12-23	0.500	0.500	0.450	0.500	0.500	200,345
2024-12-20	0.500	0.500	0.450	0.500	0.500	1,900
2024-12-19	0.500	0.500	0.450	0.500	0.500	1,064
2024-12-18	0.500	0.500	0.500	0.500	0.500	0
2024-12-17	0.500	0.500	0.450	0.500	0.500	410,000
2024-12-16	0.500	0.540	0.500	0.525	0.525	100,701
2024-12-13	0.500	0.500	0.450	0.500	0.500	15,614
2024-12-12	0.500	0.540	0.500	0.500	0.500	1,143
2024-12-11	0.500	0.540	0.500	0.500	0.500	3,175
2024-12-10	0.475	0.475	0.475	0.475	0.475	1,672,623
2024-12-09	0.475	0.500	0.450	0.475	0.475	1,672,623
2024-12-06	0.475	0.475	0.475	0.475	0.475	2,486
2024-12-05	0.475	0.475	0.470	0.475	0.475	2,486
2024-12-04	0.475	0.480	0.450	0.475	0.475	35,445
2024-12-03	0.500	0.500	0.475	0.475	0.475	200,000
2024-12-02	0.525	0.530	0.525	0.525	0.525	388
2024-11-29	0.525	0.530	0.525	0.525	0.525	203,776

← NewerPage 8 of 22 · 1,269 trading daysOlder →

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.