Finseta Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 8.375 | 8.375 | 8.000 | 8.375 | 8.375 | 38,461 |
| 2023-06-26 | 8.375 | 8.375 | 8.050 | 8.375 | 8.375 | 47,350 |
| 2023-06-23 | 8.625 | 8.625 | 8.250 | 8.625 | 8.625 | 63,609 |
| 2023-06-22 | 8.375 | 8.500 | 8.355 | 8.375 | 8.375 | 75,383 |
| 2023-06-21 | 8.450 | 8.450 | 8.300 | 8.375 | 8.375 | 162,125 |
| 2023-06-20 | 8.250 | 8.625 | 8.100 | 8.625 | 8.625 | 53,000 |
| 2023-06-19 | 8.250 | 8.500 | 8.175 | 8.250 | 8.250 | 260,187 |
| 2023-06-16 | 8.250 | 8.250 | 8.060 | 8.250 | 8.250 | 21,117 |
| 2023-06-15 | 8.750 | 8.750 | 8.000 | 8.250 | 8.250 | 912,897 |
| 2023-06-14 | 8.360 | 9.240 | 8.360 | 9.000 | 9.000 | 427,290 |
| 2023-06-13 | 8.750 | 8.795 | 8.000 | 8.250 | 8.250 | 341,382 |
| 2023-06-12 | 9.250 | 9.400 | 8.500 | 8.750 | 8.750 | 404,337 |
| 2023-06-09 | 9.375 | 9.575 | 9.000 | 9.250 | 9.250 | 218,540 |
| 2023-06-08 | 9.500 | 9.750 | 9.000 | 9.375 | 9.375 | 150,832 |
| 2023-06-07 | 9.375 | 9.800 | 9.375 | 9.500 | 9.500 | 163,312 |
| 2023-06-06 | 9.450 | 9.450 | 9.000 | 9.250 | 9.250 | 289,272 |
| 2023-06-05 | 9.750 | 9.750 | 9.020 | 9.500 | 9.500 | 98,404 |
| 2023-06-02 | 9.000 | 10.000 | 9.000 | 9.750 | 9.750 | 537,614 |
| 2023-06-01 | 8.270 | 9.490 | 8.270 | 8.750 | 8.750 | 711,411 |
| 2023-05-31 | 8.250 | 8.500 | 8.000 | 8.000 | 8.000 | 206,433 |
| 2023-05-30 | 8.000 | 8.500 | 8.000 | 8.250 | 8.250 | 460,035 |
| 2023-05-26 | 7.600 | 7.998 | 7.600 | 7.750 | 7.750 | 119,922 |
| 2023-05-25 | 8.000 | 8.000 | 7.300 | 7.500 | 7.500 | 721,260 |
| 2023-05-24 | 7.340 | 8.000 | 7.340 | 8.000 | 8.000 | 1,839,293 |
| 2023-05-23 | 7.750 | 7.750 | 7.000 | 7.250 | 7.250 | 317,575 |
| 2023-05-22 | 7.750 | 8.300 | 7.500 | 7.750 | 7.750 | 865,500 |
| 2023-05-19 | 6.430 | 8.000 | 6.430 | 7.000 | 7.000 | 999,501 |
| 2023-05-18 | 6.500 | 6.500 | 6.060 | 6.375 | 6.375 | 1,327,900 |
| 2023-05-17 | 6.750 | 6.825 | 6.500 | 6.750 | 6.750 | 280,506 |
| 2023-05-16 | 7.125 | 7.200 | 6.750 | 6.750 | 6.750 | 211,320 |
| 2023-05-15 | 7.125 | 7.250 | 6.750 | 7.125 | 7.125 | 191,301 |
| 2023-05-12 | 7.125 | 7.300 | 6.510 | 7.125 | 7.125 | 1,266,209 |
| 2023-05-11 | 6.750 | 7.400 | 6.112 | 7.100 | 7.100 | 621,512 |
| 2023-05-10 | 6.250 | 7.250 | 6.110 | 6.750 | 6.750 | 630,961 |
| 2023-05-09 | 6.250 | 6.250 | 6.083 | 6.250 | 6.250 | 45,000 |
| 2023-05-05 | 6.250 | 6.425 | 6.050 | 6.250 | 6.250 | 221,247 |
| 2023-05-04 | 6.500 | 6.750 | 6.013 | 6.500 | 6.500 | 177,582 |
| 2023-05-03 | 6.750 | 6.750 | 6.220 | 6.500 | 6.500 | 165,016 |
| 2023-05-02 | 6.750 | 6.900 | 6.500 | 6.750 | 6.750 | 64,742 |
| 2023-04-28 | 7.250 | 7.300 | 6.550 | 6.750 | 6.750 | 477,806 |
| 2023-04-27 | 6.500 | 9.400 | 6.500 | 7.250 | 7.250 | 2,075,166 |
| 2023-04-26 | 6.500 | 6.650 | 6.075 | 6.250 | 6.250 | 482,895 |
| 2023-04-25 | 6.750 | 6.750 | 6.150 | 6.500 | 6.500 | 172,801 |
| 2023-04-24 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 102,876 |
| 2023-04-21 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 11,312 |
| 2023-04-20 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 11,656 |
| 2023-04-19 | 7.750 | 8.200 | 6.800 | 7.250 | 7.250 | 327,903 |
| 2023-04-18 | 7.500 | 7.800 | 7.160 | 7.500 | 7.500 | 328,605 |
| 2023-04-17 | 7.500 | 8.000 | 7.080 | 7.500 | 7.500 | 968,113 |
| 2023-04-14 | 7.000 | 7.870 | 6.938 | 7.500 | 7.500 | 888,381 |
| 2023-04-13 | 7.000 | 7.000 | 6.500 | 7.000 | 7.000 | 156,996 |
| 2023-04-11 | 7.000 | 7.000 | 6.500 | 7.000 | 7.000 | 123,198 |
| 2023-04-06 | 7.000 | 7.000 | 6.500 | 7.000 | 7.000 | 192,000 |
| 2023-04-05 | 7.000 | 7.000 | 6.500 | 7.000 | 7.000 | 141,964 |
| 2023-04-04 | 7.000 | 7.000 | 6.500 | 7.000 | 7.000 | 55,000 |
| 2023-04-03 | 7.000 | 7.000 | 6.520 | 7.000 | 7.000 | 64,785 |
| 2023-03-31 | 7.000 | 7.000 | 6.899 | 7.000 | 7.000 | 136,068 |
| 2023-03-30 | 7.000 | 7.000 | 6.500 | 7.000 | 7.000 | 142,733 |
| 2023-03-29 | 6.750 | 7.000 | 6.500 | 7.000 | 7.000 | 91,500 |
| 2023-03-28 | 7.000 | 7.040 | 6.500 | 6.750 | 6.750 | 176,642 |
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.