Finseta Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	15.250	18.480	15.250	16.100	16.100	959,565
2023-09-25	13.250	16.000	12.700	15.250	15.250	664,423
2023-09-22	12.750	13.890	12.527	13.250	13.250	282,129
2023-09-21	12.520	13.000	12.520	12.750	12.750	195,177
2023-09-20	12.250	12.600	11.823	12.250	12.250	349,434
2023-09-19	12.500	12.780	11.675	12.250	12.250	475,907
2023-09-18	13.250	13.500	12.210	12.500	12.500	613,808
2023-09-15	13.500	13.740	13.055	13.250	13.250	358,487
2023-09-14	12.860	13.875	12.860	13.500	13.500	857,418
2023-09-13	13.500	13.778	12.075	12.750	12.750	781,126
2023-09-12	13.250	14.900	12.000	13.600	13.600	1,150,305
2023-09-11	11.550	13.000	11.550	11.750	11.750	623,185
2023-09-08	9.500	12.244	9.000	11.500	11.500	1,019,172
2023-09-07	9.250	9.598	9.000	9.500	9.500	137,176
2023-09-06	9.548	9.548	9.000	9.250	9.250	267,593
2023-09-05	10.050	10.050	9.500	10.000	10.000	355,824
2023-09-04	10.250	10.750	10.150	10.500	10.500	104,754
2023-09-01	9.000	10.400	8.853	10.000	10.000	439,776
2023-08-31	9.000	9.075	8.850	9.000	9.000	96,979
2023-08-30	9.000	9.085	8.853	9.000	9.000	25,503
2023-08-29	9.000	9.200	8.850	9.000	9.000	413,629
2023-08-25	9.000	9.000	8.850	9.000	9.000	80,000
2023-08-24	9.000	9.250	8.850	9.000	9.000	296,839
2023-08-23	9.000	9.450	8.650	9.000	9.000	103,858
2023-08-22	9.500	9.820	9.000	9.000	9.000	184,453
2023-08-21	9.850	9.850	9.250	9.500	9.500	148,142
2023-08-17	10.000	10.000	9.500	10.000	10.000	7,500
2023-08-16	10.450	10.450	9.575	10.000	10.000	229,625
2023-08-15	10.750	10.750	10.000	10.500	10.500	89,454
2023-08-14	10.750	11.375	10.100	10.750	10.750	99,536
2023-08-11	10.750	10.750	10.088	10.750	10.750	36,000
2023-08-10	11.000	11.000	10.500	11.000	11.000	36,475
2023-08-09	11.000	11.000	10.650	11.000	11.000	5,000
2023-08-08	11.000	11.105	11.000	11.000	11.000	1,800
2023-08-07	11.500	11.500	10.643	11.000	11.000	202,298
2023-08-04	12.000	12.000	11.650	12.000	12.000	40,000
2023-08-03	12.350	12.350	12.000	12.000	12.000	133,721
2023-08-02	12.500	12.850	12.338	12.500	12.500	71,219
2023-08-01	12.863	12.863	12.110	12.500	12.500	243,439
2023-07-31	13.000	13.500	12.500	13.000	13.000	36,972
2023-07-28	12.000	13.500	11.880	13.000	13.000	235,680
2023-07-27	12.000	12.000	11.900	12.000	12.000	37,639
2023-07-26	12.000	12.500	11.500	12.000	12.000	163,693
2023-07-25	10.900	12.300	10.900	12.000	12.000	266,835
2023-07-24	10.500	10.500	10.155	10.500	10.500	20,000
2023-07-20	10.515	10.515	10.000	10.500	10.500	192,758
2023-07-19	10.750	11.223	10.500	10.750	10.750	313,236
2023-07-18	11.180	11.180	10.500	10.750	10.750	534,424
2023-07-17	11.500	11.950	11.150	11.250	11.250	75,776
2023-07-14	11.500	11.528	11.000	11.500	11.500	111,789
2023-07-13	10.750	12.000	10.500	11.500	11.500	531,077
2023-07-12	10.500	11.000	10.255	10.750	10.750	889,923
2023-07-11	11.750	12.280	10.135	10.500	10.500	1,133,510
2023-07-10	10.500	10.740	9.775	10.250	10.250	406,750
2023-07-07	10.750	10.840	10.431	10.500	10.500	254,591
2023-07-06	9.250	10.890	9.250	10.750	10.750	666,280
2023-07-05	8.230	8.250	8.230	8.250	8.250	5,000
2023-07-03	7.875	8.000	7.875	7.875	7.875	15,000
2023-06-29	8.000	8.000	7.875	7.875	7.875	17,600
2023-06-28	8.250	8.250	8.000	8.250	8.250	7,000

← NewerPage 14 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.