Fiinu PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.525	0.525	0.501	0.525	0.525	40,469
2024-11-27	0.525	0.530	0.501	0.525	0.525	21,915
2024-11-26	0.525	0.545	0.525	0.525	0.525	735,830
2024-11-25	0.525	0.530	0.525	0.525	0.525	32,362
2024-11-22	0.525	0.533	0.500	0.525	0.525	193,382
2024-11-21	0.525	0.525	0.525	0.525	0.525	48
2024-11-20	0.525	0.530	0.500	0.525	0.525	48
2024-11-19	0.525	0.543	0.500	0.525	0.525	105,686
2024-11-18	0.525	0.550	0.525	0.525	0.525	17,345
2024-11-15	0.525	0.550	0.500	0.525	0.525	368,198
2024-11-14	0.525	0.550	0.525	0.525	0.525	20,590
2024-11-13	0.525	0.525	0.525	0.525	0.525	242,652
2024-11-12	0.500	0.550	0.500	0.525	0.525	242,652
2024-11-11	0.490	0.500	0.490	0.490	0.490	148,188
2024-11-08	0.485	0.485	0.485	0.485	0.485	101,289
2024-11-07	0.485	0.500	0.470	0.485	0.485	4,060
2024-11-06	0.440	0.500	0.431	0.485	0.485	1,003,374
2024-11-05	0.440	0.440	0.440	0.440	0.440	0
2024-11-04	0.431	0.450	0.431	0.440	0.440	882,892
2024-11-01	0.425	0.445	0.410	0.425	0.425	200,138
2024-10-31	0.425	0.450	0.411	0.425	0.425	549,545
2024-10-30	0.425	0.450	0.400	0.425	0.425	588,720
2024-10-29	0.750	0.790	0.399	0.425	0.425	4,583,663
2024-10-28	0.750	0.750	0.750	0.750	0.750	0
2024-10-25	0.750	0.750	0.750	0.750	0.750	75
2024-10-24	0.750	0.800	0.750	0.750	0.750	75
2024-10-23	0.750	0.750	0.750	0.750	0.750	0
2024-10-22	0.750	0.750	0.750	0.750	0.750	0
2024-10-21	0.750	0.750	0.750	0.750	0.750	0
2024-10-18	0.750	0.750	0.750	0.750	0.750	50,327
2024-10-17	0.775	0.775	0.775	0.775	0.775	50,327
2024-10-16	0.775	0.830	0.702	0.775	0.775	50,327
2024-10-15	0.775	0.775	0.702	0.775	0.775	8,000
2024-10-14	0.775	0.820	0.775	0.775	0.775	179,390
2024-10-11	0.775	0.775	0.775	0.775	0.775	3,017
2024-10-10	0.775	0.829	0.775	0.775	0.775	3,017
2024-10-09	0.775	0.775	0.702	0.775	0.775	40,000
2024-10-08	0.775	0.775	0.775	0.775	0.775	0
2024-10-07	0.775	0.830	0.700	0.775	0.775	17,587
2024-10-04	0.775	0.775	0.702	0.775	0.775	10,000
2024-10-03	0.775	0.829	0.700	0.775	0.775	10,500
2024-10-02	0.775	0.775	0.775	0.775	0.775	0
2024-10-01	0.775	0.775	0.775	0.775	0.775	174,341
2024-09-30	0.850	0.850	0.775	0.775	0.775	174,341
2024-09-27	0.875	0.875	0.850	0.875	0.875	2,941
2024-09-26	0.875	0.875	0.850	0.875	0.875	49,677
2024-09-25	0.875	0.875	0.875	0.875	0.875	94,157
2024-09-24	0.875	0.882	0.850	0.875	0.875	94,157
2024-09-23	0.875	0.875	0.850	0.875	0.875	17,500
2024-09-20	0.875	0.875	0.845	0.875	0.875	173,726
2024-09-19	0.875	0.900	0.850	0.875	0.875	41,915
2024-09-18	0.875	0.875	0.750	0.875	0.875	400,000
2024-09-17	0.875	0.875	0.875	0.875	0.875	100,000
2024-09-16	0.875	0.875	0.851	0.875	0.875	100,000
2024-09-13	0.875	0.875	0.875	0.875	0.875	0
2024-09-12	0.875	0.875	0.851	0.875	0.875	13,407
2024-09-11	0.875	0.875	0.851	0.875	0.875	7,000
2024-09-10	0.875	0.875	0.875	0.875	0.875	0
2024-09-09	0.875	0.900	0.870	0.875	0.875	800,614
2024-09-06	0.875	0.900	0.872	0.875	0.875	612,632

← NewerPage 9 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.