Finseta Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 6.000 | 6.000 | 5.500 | 6.000 | 6.000 | 30,000 |
| 2022-12-14 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 76,309 |
| 2022-12-13 | 6.250 | 6.400 | 6.000 | 6.250 | 6.250 | 74,809 |
| 2022-12-12 | 6.250 | 6.500 | 6.050 | 6.250 | 6.250 | 320,000 |
| 2022-12-09 | 6.250 | 6.375 | 6.250 | 6.250 | 6.250 | 33,000 |
| 2022-12-08 | 6.250 | 6.375 | 6.250 | 6.250 | 6.250 | 15,591 |
| 2022-12-06 | 7.000 | 7.500 | 6.150 | 6.250 | 6.250 | 209,061 |
| 2022-12-02 | 7.000 | 7.000 | 6.500 | 7.000 | 7.000 | 71,586 |
| 2022-12-01 | 7.000 | 7.150 | 6.990 | 7.000 | 7.000 | 76,361 |
| 2022-11-30 | 7.000 | 7.000 | 6.300 | 7.000 | 7.000 | 30,000 |
| 2022-11-28 | 6.875 | 7.190 | 6.875 | 6.875 | 6.875 | 5,000 |
| 2022-11-25 | 6.875 | 6.875 | 6.560 | 6.875 | 6.875 | 26,788 |
| 2022-11-22 | 7.000 | 7.000 | 6.560 | 7.000 | 7.000 | 465 |
| 2022-11-21 | 7.000 | 7.450 | 6.560 | 7.000 | 7.000 | 21,598 |
| 2022-11-18 | 7.250 | 8.000 | 6.560 | 7.000 | 7.000 | 124,103 |
| 2022-11-17 | 7.750 | 8.900 | 7.000 | 7.500 | 7.500 | 305,311 |
| 2022-11-14 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 5,619 |
| 2022-11-11 | 7.250 | 7.250 | 7.200 | 7.250 | 7.250 | 138 |
| 2022-11-09 | 7.250 | 7.250 | 6.565 | 7.250 | 7.250 | 40,000 |
| 2022-11-08 | 7.000 | 7.250 | 6.950 | 7.250 | 7.250 | 90,000 |
| 2022-11-07 | 7.000 | 7.000 | 6.950 | 7.000 | 7.000 | 5,727 |
| 2022-11-04 | 7.000 | 7.000 | 6.565 | 7.000 | 7.000 | 89,517 |
| 2022-11-03 | 7.000 | 7.000 | 6.550 | 7.000 | 7.000 | 91,619 |
| 2022-11-02 | 7.000 | 7.000 | 6.675 | 7.000 | 7.000 | 56,203 |
| 2022-11-01 | 6.625 | 7.125 | 6.500 | 7.125 | 7.125 | 19,601 |
| 2022-10-28 | 6.625 | 7.000 | 6.625 | 6.625 | 6.625 | 13,126 |
| 2022-10-27 | 6.625 | 7.067 | 6.625 | 6.625 | 6.625 | 66,000 |
| 2022-10-26 | 6.066 | 6.950 | 6.066 | 6.500 | 6.500 | 156,143 |
| 2022-10-25 | 5.899 | 6.000 | 5.899 | 6.000 | 6.000 | 100,000 |
| 2022-10-21 | 5.875 | 5.875 | 5.761 | 5.875 | 5.875 | 22,222 |
| 2022-10-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 250 |
| 2022-10-18 | 6.000 | 6.000 | 5.601 | 6.000 | 6.000 | 70,000 |
| 2022-10-17 | 6.125 | 6.240 | 6.000 | 6.000 | 6.000 | 32,450 |
| 2022-10-14 | 6.240 | 6.240 | 6.000 | 6.125 | 6.125 | 73,847 |
| 2022-10-13 | 6.250 | 6.395 | 6.000 | 6.250 | 6.250 | 64,169 |
| 2022-10-12 | 6.600 | 6.600 | 6.040 | 6.250 | 6.250 | 142,807 |
| 2022-10-11 | 6.500 | 7.000 | 6.260 | 7.000 | 7.000 | 469,522 |
| 2022-10-10 | 6.750 | 6.750 | 6.000 | 6.500 | 6.500 | 116,776 |
| 2022-10-07 | 6.750 | 6.925 | 6.500 | 6.750 | 6.750 | 85,699 |
| 2022-10-06 | 6.750 | 6.925 | 6.750 | 6.750 | 6.750 | 14,000 |
| 2022-10-05 | 6.750 | 6.940 | 6.750 | 6.750 | 6.750 | 27,000 |
| 2022-10-04 | 6.750 | 6.980 | 6.500 | 6.750 | 6.750 | 25,358 |
| 2022-10-03 | 6.990 | 6.990 | 6.560 | 6.750 | 6.750 | 183,965 |
| 2022-09-30 | 7.000 | 7.000 | 6.861 | 7.000 | 7.000 | 43,000 |
| 2022-09-29 | 7.500 | 7.750 | 7.000 | 7.250 | 7.250 | 118,850 |
| 2022-09-28 | 7.500 | 7.500 | 7.160 | 7.500 | 7.500 | 60,000 |
| 2022-09-27 | 8.500 | 9.375 | 7.500 | 7.750 | 7.750 | 473,927 |
| 2022-09-26 | 8.250 | 8.500 | 8.000 | 8.500 | 8.500 | 52,631 |
| 2022-09-23 | 8.250 | 8.500 | 8.000 | 8.500 | 8.500 | 321,355 |
| 2022-09-22 | 7.000 | 8.390 | 7.000 | 8.250 | 8.250 | 528,647 |
| 2022-09-21 | 6.750 | 6.750 | 6.700 | 6.750 | 6.750 | 13,100 |
| 2022-09-20 | 7.250 | 7.250 | 6.572 | 7.125 | 7.125 | 418,027 |
| 2022-09-16 | 7.900 | 7.900 | 7.500 | 7.750 | 7.750 | 278,339 |
| 2022-09-15 | 8.150 | 8.274 | 8.150 | 8.150 | 8.150 | 8,153 |
| 2022-09-14 | 8.500 | 8.500 | 8.019 | 8.150 | 8.150 | 283,752 |
| 2022-09-13 | 9.000 | 9.279 | 9.000 | 9.000 | 9.000 | 6,859 |
| 2022-09-12 | 8.670 | 9.377 | 8.670 | 9.000 | 9.000 | 223,665 |
| 2022-09-09 | 8.250 | 8.889 | 8.060 | 8.500 | 8.500 | 194,604 |
| 2022-09-08 | 8.250 | 8.440 | 8.250 | 8.250 | 8.250 | 84,398 |
| 2022-09-07 | 8.300 | 8.300 | 8.000 | 8.250 | 8.250 | 143,507 |
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.