Finseta Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 28.000 | 28.500 | 27.000 | 28.200 | 28.200 | 113,727 |
| 2024-03-14 | 29.500 | 30.000 | 27.500 | 28.500 | 28.500 | 121,059 |
| 2024-03-13 | 29.000 | 30.000 | 28.760 | 29.600 | 29.600 | 59,370 |
| 2024-03-12 | 29.000 | 30.000 | 28.525 | 30.000 | 30.000 | 97,091 |
| 2024-03-11 | 28.500 | 29.800 | 28.430 | 29.000 | 29.000 | 77,915 |
| 2024-03-08 | 29.898 | 29.898 | 28.200 | 28.500 | 28.500 | 130,591 |
| 2024-03-07 | 30.100 | 30.100 | 29.325 | 30.000 | 30.000 | 60,583 |
| 2024-03-06 | 30.500 | 32.000 | 29.300 | 30.500 | 30.500 | 28,675 |
| 2024-03-05 | 30.500 | 33.000 | 29.300 | 33.000 | 33.000 | 3,836 |
| 2024-03-04 | 30.500 | 32.000 | 29.280 | 30.500 | 30.500 | 63,869 |
| 2024-03-01 | 27.500 | 31.450 | 27.000 | 30.500 | 30.500 | 321,707 |
| 2024-02-29 | 28.120 | 28.120 | 27.000 | 27.000 | 27.000 | 234,179 |
| 2024-02-28 | 29.000 | 30.000 | 28.120 | 28.500 | 28.500 | 43,378 |
| 2024-02-27 | 29.500 | 30.200 | 28.251 | 30.200 | 30.200 | 140,952 |
| 2024-02-26 | 29.880 | 29.880 | 29.000 | 29.500 | 29.500 | 236,066 |
| 2024-02-23 | 30.000 | 30.200 | 29.313 | 30.000 | 30.000 | 185,498 |
| 2024-02-22 | 30.515 | 30.515 | 29.275 | 30.000 | 30.000 | 264,286 |
| 2024-02-21 | 29.500 | 31.800 | 29.260 | 31.800 | 31.800 | 184,011 |
| 2024-02-20 | 30.000 | 31.000 | 29.260 | 29.500 | 29.500 | 92,095 |
| 2024-02-19 | 31.000 | 31.000 | 29.000 | 30.000 | 30.000 | 111,275 |
| 2024-02-16 | 31.060 | 31.060 | 30.200 | 31.000 | 31.000 | 79,100 |
| 2024-02-15 | 31.500 | 32.000 | 31.000 | 31.500 | 31.500 | 51,506 |
| 2024-02-14 | 31.000 | 32.000 | 30.380 | 31.000 | 31.000 | 151,505 |
| 2024-02-13 | 30.500 | 33.780 | 30.120 | 31.000 | 31.000 | 410,354 |
| 2024-02-12 | 31.255 | 31.255 | 29.110 | 30.000 | 30.000 | 250,881 |
| 2024-02-09 | 32.000 | 33.000 | 31.000 | 32.000 | 32.000 | 148,557 |
| 2024-02-08 | 32.000 | 32.440 | 31.330 | 32.000 | 32.000 | 38,933 |
| 2024-02-07 | 30.500 | 32.800 | 30.000 | 30.000 | 30.000 | 147,642 |
| 2024-02-06 | 30.940 | 30.940 | 29.356 | 30.600 | 30.600 | 332,861 |
| 2024-02-05 | 32.500 | 32.500 | 30.225 | 31.000 | 31.000 | 194,853 |
| 2024-02-02 | 35.000 | 36.000 | 32.000 | 33.000 | 33.000 | 1,515,585 |
| 2024-02-01 | 35.000 | 37.000 | 34.250 | 35.000 | 35.000 | 399,781 |
| 2024-01-31 | 33.500 | 36.000 | 32.990 | 35.000 | 35.000 | 380,269 |
| 2024-01-30 | 31.500 | 34.000 | 30.255 | 33.500 | 33.500 | 200,820 |
| 2024-01-29 | 32.000 | 33.000 | 31.000 | 31.500 | 31.500 | 160,449 |
| 2024-01-26 | 32.000 | 33.000 | 31.200 | 32.000 | 32.000 | 84,343 |
| 2024-01-25 | 30.000 | 33.000 | 27.063 | 32.000 | 32.000 | 1,144,561 |
| 2024-01-24 | 33.560 | 33.560 | 27.400 | 29.600 | 29.600 | 1,982,284 |
| 2024-01-23 | 37.500 | 40.000 | 33.100 | 34.000 | 34.000 | 1,063,750 |
| 2024-01-22 | 33.000 | 38.400 | 32.600 | 35.000 | 35.000 | 638,425 |
| 2024-01-19 | 31.000 | 33.925 | 30.000 | 33.000 | 33.000 | 336,017 |
| 2024-01-18 | 30.000 | 31.500 | 29.425 | 31.000 | 31.000 | 225,025 |
| 2024-01-17 | 28.500 | 30.900 | 28.300 | 30.000 | 30.000 | 312,269 |
| 2024-01-16 | 28.500 | 30.600 | 27.500 | 28.000 | 28.000 | 663,585 |
| 2024-01-15 | 27.000 | 29.000 | 26.550 | 28.500 | 28.500 | 460,654 |
| 2024-01-12 | 28.500 | 29.000 | 26.513 | 27.000 | 27.000 | 261,810 |
| 2024-01-11 | 31.000 | 31.300 | 28.020 | 28.500 | 28.500 | 423,593 |
| 2024-01-10 | 29.000 | 35.000 | 28.700 | 30.200 | 30.200 | 2,117,586 |
| 2024-01-09 | 27.000 | 27.148 | 26.010 | 26.500 | 26.500 | 215,071 |
| 2024-01-08 | 27.000 | 27.800 | 26.550 | 27.000 | 27.000 | 176,778 |
| 2024-01-05 | 27.500 | 28.000 | 26.650 | 27.600 | 27.600 | 130,941 |
| 2024-01-04 | 25.011 | 27.680 | 25.011 | 27.500 | 27.500 | 302,764 |
| 2024-01-03 | 26.500 | 27.000 | 24.100 | 25.000 | 25.000 | 334,146 |
| 2024-01-02 | 23.800 | 26.800 | 23.800 | 26.500 | 26.500 | 311,669 |
| 2023-12-29 | 23.000 | 23.890 | 22.000 | 23.000 | 23.000 | 99,339 |
| 2023-12-28 | 23.000 | 23.800 | 22.255 | 23.000 | 23.000 | 160,400 |
| 2023-12-27 | 24.000 | 24.800 | 22.250 | 23.000 | 23.000 | 136,349 |
| 2023-12-22 | 25.000 | 25.800 | 23.000 | 24.000 | 24.000 | 191,371 |
| 2023-12-21 | 25.000 | 25.130 | 23.500 | 25.000 | 25.000 | 213,349 |
| 2023-12-20 | 24.020 | 25.980 | 24.020 | 25.000 | 25.000 | 318,018 |
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.