Finseta Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	23.000	25.200	22.720	25.200	25.200	157,349
2023-12-18	21.720	23.700	21.720	23.000	23.000	462,992
2023-12-15	21.800	21.800	20.300	21.800	21.800	452,552
2023-12-14	22.500	24.790	21.380	22.000	22.000	863,248
2023-12-13	20.800	23.000	20.800	22.500	22.500	628,227
2023-12-12	20.800	21.000	19.000	20.000	20.000	739,288
2023-12-11	17.500	21.800	17.500	20.800	20.800	1,048,072
2023-12-08	16.825	17.470	16.825	17.250	17.250	143,671
2023-12-07	16.750	17.200	16.581	17.200	17.200	193,575
2023-12-06	17.000	17.200	16.000	16.750	16.750	461,162
2023-12-05	15.610	17.800	15.610	17.000	17.000	816,255
2023-12-04	12.750	16.337	12.750	15.500	15.500	2,692,649
2023-12-01	11.723	11.723	11.020	11.500	11.500	241,687
2023-11-30	11.750	11.850	11.750	11.750	11.750	25,403
2023-11-29	12.000	12.500	11.278	12.500	12.500	51,647
2023-11-28	12.250	12.500	11.550	12.000	12.000	240,533
2023-11-27	12.250	12.340	12.010	12.250	12.250	118,212
2023-11-24	12.250	12.250	12.000	12.250	12.250	108,433
2023-11-23	12.850	12.850	12.110	12.500	12.500	336,305
2023-11-22	12.500	13.750	12.326	13.250	13.250	261,547
2023-11-21	11.340	13.400	11.340	12.500	12.500	1,083,540
2023-11-20	11.250	11.420	11.113	11.250	11.250	85,087
2023-11-17	11.750	12.000	11.100	11.250	11.250	347,688
2023-11-16	12.000	12.020	11.600	11.750	11.750	78,843
2023-11-15	12.000	12.020	11.550	12.000	12.000	171,533
2023-11-14	12.000	12.400	11.500	12.000	12.000	252,949
2023-11-13	12.390	12.390	11.700	12.250	12.250	104,569
2023-11-10	13.000	13.480	12.160	12.500	12.500	292,119
2023-11-09	13.250	13.380	12.610	12.750	12.750	385,265
2023-11-08	14.500	15.000	13.175	13.250	13.250	551,864
2023-11-07	14.250	14.600	14.030	14.500	14.500	234,440
2023-11-06	13.500	14.800	13.500	14.250	14.250	760,483
2023-11-03	13.500	13.890	13.480	13.500	13.500	93,270
2023-11-02	13.750	13.920	13.145	13.500	13.500	200,560
2023-11-01	13.500	13.870	13.000	13.750	13.750	503,305
2023-10-31	13.500	13.695	13.313	13.500	13.500	228,006
2023-10-30	13.000	13.800	12.790	13.500	13.500	333,431
2023-10-27	14.250	14.400	12.700	13.000	13.000	526,564
2023-10-26	14.750	14.842	14.103	14.250	14.250	231,461
2023-10-25	14.750	15.000	14.750	14.750	14.750	342,492
2023-10-24	15.250	16.970	14.250	14.500	14.500	964,451
2023-10-23	14.000	14.255	13.620	14.000	14.000	282,197
2023-10-20	14.000	14.050	13.618	14.000	14.000	20,380
2023-10-19	14.000	14.000	13.610	14.000	14.000	5,959
2023-10-18	14.120	14.120	14.000	14.000	14.000	54,000
2023-10-17	14.250	14.500	14.250	14.250	14.250	500
2023-10-16	14.790	14.790	14.110	14.250	14.250	101,850
2023-10-13	15.250	15.250	14.777	15.250	15.250	176,238
2023-10-12	15.000	15.375	14.214	15.250	15.250	415,000
2023-10-11	14.500	15.000	14.250	15.000	15.000	6,405
2023-10-10	15.250	15.400	14.110	14.500	14.500	142,678
2023-10-09	15.500	15.540	14.525	15.250	15.250	255,569
2023-10-06	15.500	15.750	15.000	15.500	15.500	133,000
2023-10-05	15.500	15.700	15.063	15.500	15.500	251,029
2023-10-04	15.500	15.850	15.050	15.500	15.500	85,444
2023-10-03	15.250	15.850	15.000	15.500	15.500	212,676
2023-10-02	15.660	15.660	15.038	15.250	15.250	199,795
2023-09-29	17.660	17.660	15.510	16.500	16.500	759,243
2023-09-28	16.755	18.500	16.755	18.000	18.000	545,478
2023-09-27	16.750	17.500	16.600	16.750	16.750	489,214

← NewerPage 13 of 21 · 1,209 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.