Finseta Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 7.000 | 7.000 | 6.660 | 7.000 | 7.000 | 543 |
| 2023-03-23 | 7.000 | 7.000 | 6.670 | 7.000 | 7.000 | 31,173 |
| 2023-03-22 | 7.000 | 7.100 | 7.000 | 7.000 | 7.000 | 10,000 |
| 2023-03-21 | 7.000 | 7.350 | 6.500 | 7.000 | 7.000 | 506,778 |
| 2023-03-20 | 7.000 | 7.000 | 6.500 | 7.000 | 7.000 | 45,000 |
| 2023-03-16 | 7.000 | 7.500 | 6.500 | 7.500 | 7.500 | 182,957 |
| 2023-03-14 | 7.000 | 7.240 | 6.375 | 7.000 | 7.000 | 207,692 |
| 2023-03-13 | 7.240 | 7.240 | 6.500 | 7.000 | 7.000 | 42,687 |
| 2023-03-10 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 10,000 |
| 2023-03-09 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 16,400 |
| 2023-03-08 | 7.500 | 7.700 | 7.050 | 7.500 | 7.500 | 47,000 |
| 2023-03-07 | 7.500 | 7.700 | 7.500 | 7.500 | 7.500 | 79,649 |
| 2023-03-06 | 7.500 | 7.700 | 7.000 | 7.500 | 7.500 | 87,508 |
| 2023-03-03 | 7.500 | 7.500 | 7.000 | 7.500 | 7.500 | 39,392 |
| 2023-03-02 | 7.500 | 7.720 | 7.000 | 7.500 | 7.500 | 115,000 |
| 2023-03-01 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 103,613 |
| 2023-02-28 | 7.500 | 7.950 | 7.000 | 7.500 | 7.500 | 60,226 |
| 2023-02-24 | 7.500 | 8.000 | 7.500 | 7.500 | 7.500 | 4,999 |
| 2023-02-23 | 7.500 | 7.500 | 7.160 | 7.500 | 7.500 | 50,000 |
| 2023-02-22 | 7.500 | 7.500 | 7.160 | 7.500 | 7.500 | 12,739 |
| 2023-02-21 | 7.500 | 7.950 | 7.160 | 7.500 | 7.500 | 34,356 |
| 2023-02-20 | 7.950 | 7.950 | 7.160 | 7.500 | 7.500 | 95,884 |
| 2023-02-16 | 8.000 | 8.240 | 8.000 | 8.000 | 8.000 | 24 |
| 2023-02-15 | 8.000 | 8.240 | 7.520 | 8.000 | 8.000 | 57,074 |
| 2023-02-14 | 8.500 | 8.500 | 7.000 | 8.000 | 8.000 | 340,586 |
| 2023-02-13 | 7.750 | 8.975 | 7.750 | 8.500 | 8.500 | 1,038,150 |
| 2023-02-10 | 7.625 | 7.625 | 7.250 | 7.625 | 7.625 | 10,074 |
| 2023-02-09 | 7.625 | 7.850 | 7.300 | 7.625 | 7.625 | 82,712 |
| 2023-02-08 | 7.625 | 7.790 | 7.625 | 7.625 | 7.625 | 32,115 |
| 2023-02-07 | 7.600 | 7.600 | 7.100 | 7.375 | 7.375 | 80,494 |
| 2023-02-03 | 8.000 | 8.240 | 7.530 | 8.000 | 8.000 | 50,030 |
| 2023-02-02 | 8.000 | 8.240 | 7.530 | 8.000 | 8.000 | 112,709 |
| 2023-02-01 | 8.000 | 8.000 | 7.560 | 8.000 | 8.000 | 43,260 |
| 2023-01-31 | 8.240 | 8.240 | 7.560 | 8.000 | 8.000 | 32,000 |
| 2023-01-30 | 8.000 | 8.550 | 7.650 | 8.250 | 8.250 | 179,286 |
| 2023-01-27 | 7.750 | 8.000 | 7.650 | 8.000 | 8.000 | 57,881 |
| 2023-01-26 | 8.250 | 8.490 | 7.550 | 7.750 | 7.750 | 539,079 |
| 2023-01-25 | 8.685 | 8.685 | 7.560 | 8.250 | 8.250 | 806,740 |
| 2023-01-24 | 8.750 | 9.180 | 8.510 | 8.750 | 8.750 | 109,083 |
| 2023-01-23 | 8.750 | 9.350 | 8.660 | 8.750 | 8.750 | 282,010 |
| 2023-01-20 | 8.500 | 9.050 | 8.100 | 8.750 | 8.750 | 356,832 |
| 2023-01-19 | 8.750 | 9.050 | 8.000 | 8.500 | 8.500 | 152,903 |
| 2023-01-18 | 8.250 | 9.425 | 8.166 | 8.750 | 8.750 | 444,480 |
| 2023-01-17 | 8.620 | 8.620 | 7.750 | 8.250 | 8.250 | 332,863 |
| 2023-01-16 | 8.000 | 9.350 | 7.650 | 9.000 | 9.000 | 812,423 |
| 2023-01-13 | 7.250 | 8.600 | 7.250 | 8.000 | 8.000 | 398,437 |
| 2023-01-12 | 7.500 | 7.700 | 6.750 | 7.000 | 7.000 | 362,403 |
| 2023-01-11 | 6.500 | 7.700 | 6.500 | 7.500 | 7.500 | 1,375,021 |
| 2023-01-10 | 6.000 | 6.125 | 5.760 | 6.125 | 6.125 | 52,807 |
| 2023-01-06 | 6.110 | 6.110 | 5.860 | 6.000 | 6.000 | 116,808 |
| 2023-01-05 | 6.125 | 6.125 | 5.860 | 6.125 | 6.125 | 7,169 |
| 2023-01-04 | 6.125 | 6.125 | 5.860 | 6.125 | 6.125 | 304,518 |
| 2023-01-03 | 6.000 | 6.150 | 5.500 | 6.125 | 6.125 | 338,316 |
| 2022-12-29 | 6.000 | 6.069 | 5.300 | 6.000 | 6.000 | 89,985 |
| 2022-12-28 | 5.875 | 6.095 | 5.500 | 6.000 | 6.000 | 515,010 |
| 2022-12-23 | 5.875 | 6.350 | 5.600 | 5.875 | 5.875 | 422,889 |
| 2022-12-21 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 79 |
| 2022-12-20 | 5.750 | 5.750 | 5.550 | 5.750 | 5.750 | 40,000 |
| 2022-12-19 | 6.000 | 6.150 | 5.500 | 6.000 | 6.000 | 99,875 |
| 2022-12-16 | 6.000 | 6.150 | 5.500 | 6.000 | 6.000 | 166,897 |
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.