Finseta Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	8.500	8.850	8.060	8.500	8.500	148,703
2022-09-05	8.250	8.500	8.060	8.500	8.500	49,549
2022-09-02	8.500	8.990	8.155	8.250	8.250	210,953
2022-09-01	9.000	9.000	8.500	8.500	8.500	223,100
2022-08-31	9.340	9.340	8.700	9.000	9.000	110,836
2022-08-30	9.500	9.500	9.000	9.500	9.500	269,008
2022-08-26	9.750	9.750	9.555	9.750	9.750	35,512
2022-08-25	9.750	9.995	9.555	9.750	9.750	23,073
2022-08-24	10.000	10.000	9.000	9.750	9.750	62,262
2022-08-23	10.750	10.770	10.000	10.500	10.500	40,823
2022-08-22	10.750	11.300	10.400	10.750	10.750	37,356
2022-08-19	10.500	11.390	10.000	10.750	10.750	168,117
2022-08-18	10.750	11.200	10.050	10.500	10.500	196,190
2022-08-17	10.750	11.900	10.550	10.750	10.750	234,877
2022-08-16	10.250	11.200	9.500	10.750	10.750	427,685
2022-08-15	9.000	11.700	9.000	10.250	10.250	721,934
2022-08-12	9.000	9.875	8.200	9.000	9.000	1,086,159
2022-08-11	8.400	9.274	8.400	9.000	9.000	337,306
2022-08-10	8.000	8.500	7.800	8.000	8.000	22,447
2022-08-09	8.750	8.950	7.700	8.000	8.000	130,818
2022-08-08	7.500	8.990	7.450	8.750	8.750	1,157,386
2022-08-05	6.750	8.000	6.700	7.750	7.750	1,074,456
2022-08-04	9.250	9.750	8.500	8.500	8.500	110,515
2022-08-03	9.750	9.755	8.575	9.250	9.250	141,688
2022-08-02	10.250	10.400	9.730	9.750	9.750	137,680
2022-08-01	8.250	10.790	8.000	10.250	10.250	508,734
2022-07-29	8.740	8.740	8.155	8.250	8.250	18,913
2022-07-28	9.250	9.400	8.600	8.750	8.750	164,274
2022-07-27	9.250	9.250	9.000	9.250	9.250	100
2022-07-26	9.250	9.500	9.000	9.250	9.250	818
2022-07-25	10.000	10.000	9.155	9.250	9.250	240,281
2022-07-22	10.000	11.400	9.550	10.500	10.500	705,622
2022-07-21	9.250	10.250	9.000	10.000	10.000	64,362
2022-07-20	9.250	9.790	8.810	9.250	9.250	20,443
2022-07-19	9.250	10.000	8.500	10.000	10.000	38,077
2022-07-18	9.750	10.190	9.050	9.250	9.250	126,898
2022-07-15	9.750	10.190	8.800	9.750	9.750	634,440
2022-07-14	10.500	11.000	9.000	9.750	9.750	259,562
2022-07-13	11.750	12.450	9.550	10.500	10.500	1,169,198
2022-07-12	13.000	15.440	11.000	11.750	11.750	1,430,748
2022-07-11	8.500	17.500	8.500	16.600	16.600	7,123,405
2022-07-08	7.500	8.000	7.000	7.500	7.500	25,482
2022-07-07	7.500	7.850	7.055	7.500	7.500	36,407
2022-07-06	6.950	8.000	6.950	7.500	7.500	88,236
2022-07-05	7.000	7.000	6.060	6.500	6.500	132,250
2022-07-04	7.500	8.000	7.000	7.250	7.250	161,825
2022-07-01	8.500	9.000	7.000	8.500	8.500	129,422
2022-06-30	19.250	20.000	7.660	8.500	8.500	1,478,413
2022-06-28	19.250	19.250	18.497	19.250	19.250	24,063
2022-06-24	19.000	20.800	18.750	19.500	19.500	135,942
2022-06-22	19.000	19.300	19.000	19.000	19.000	13,816
2022-06-21	18.500	19.500	18.200	19.000	19.000	90,089
2022-06-20	20.500	20.790	18.000	18.500	18.500	35,158
2022-06-17	20.500	20.500	19.000	20.500	20.500	2,632
2022-06-16	20.500	20.800	19.000	20.500	20.500	25,000
2022-06-14	20.500	20.500	19.000	20.500	20.500	5,264
2022-06-13	20.500	20.940	19.000	20.500	20.500	49,484
2022-06-10	20.500	20.940	20.500	20.500	20.500	5,646
2022-06-09	20.950	20.950	19.000	20.500	20.500	37,609
2022-06-08	21.500	21.500	20.000	21.500	21.500	19,900

← NewerPage 18 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.