Finseta Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	21.950	21.950	21.000	21.500	21.500	9,639
2022-06-06	21.000	22.750	21.000	22.000	22.000	92,806
2022-06-01	20.500	21.740	19.000	20.500	20.500	44,233
2022-05-31	20.500	20.500	19.000	20.500	20.500	497
2022-05-30	20.500	21.700	19.000	20.500	20.500	55,000
2022-05-27	19.440	22.375	19.440	20.500	20.500	162,168
2022-05-26	18.750	19.600	17.309	19.000	19.000	201,213
2022-05-23	20.000	20.000	17.000	18.750	18.750	113,020
2022-05-19	20.000	20.150	20.000	20.000	20.000	99
2022-05-16	20.000	20.270	19.000	20.000	20.000	8,438
2022-05-13	19.500	20.450	18.000	20.000	20.000	59,694
2022-05-12	19.500	19.500	18.000	19.500	19.500	7,000
2022-05-11	21.000	21.000	18.000	19.500	19.500	211,438
2022-05-10	21.000	23.000	19.000	21.000	21.000	10,043
2022-05-06	21.500	22.250	20.000	21.000	21.000	19,600
2022-05-05	21.500	21.500	20.000	21.500	21.500	10,269
2022-05-03	23.250	23.250	20.050	21.500	21.500	108,654
2022-04-29	25.000	25.500	23.060	24.000	24.000	49,434
2022-04-28	24.500	25.500	23.400	25.000	25.000	27,824
2022-04-27	25.500	26.450	23.050	24.500	24.500	63,685
2022-04-26	24.500	27.700	24.000	25.500	25.500	378,961
2022-04-25	23.500	26.700	22.160	24.500	24.500	248,516
2022-04-22	25.000	26.000	22.100	23.500	23.500	239,594
2022-04-21	19.528	28.000	19.528	25.000	25.000	477,777
2022-04-20	18.000	21.450	18.000	19.000	19.000	598,856
2022-04-19	17.500	18.000	17.100	17.500	17.500	20,211
2022-04-14	16.750	17.740	16.500	17.500	17.500	150,400
2022-04-13	17.100	17.100	16.600	16.750	16.750	34,031
2022-04-12	17.750	18.000	17.100	17.500	17.500	16,681
2022-04-08	17.750	18.400	17.000	17.750	17.750	22,391
2022-04-07	17.750	17.900	17.100	17.750	17.750	30,347
2022-04-05	18.250	18.450	17.100	17.750	17.750	67,554
2022-04-04	18.250	18.250	17.750	18.250	18.250	14,335
2022-04-01	19.500	19.700	17.750	19.250	19.250	126,719
2022-03-31	19.750	19.750	19.000	19.750	19.750	24,984
2022-03-30	20.000	20.790	19.000	19.750	19.750	15,708
2022-03-29	21.000	21.500	19.500	20.000	20.000	36,731
2022-03-28	21.250	22.485	20.500	21.000	21.000	119,853
2022-03-25	21.250	21.999	21.250	21.250	21.250	68,599
2022-03-24	22.000	22.100	20.000	21.250	21.250	85,417
2022-03-23	21.700	22.125	21.700	22.000	22.000	22,636
2022-03-22	21.250	21.700	20.500	21.250	21.250	21,638
2022-03-21	22.000	22.500	20.000	22.500	22.500	54,674
2022-03-18	18.250	22.400	17.600	22.000	22.000	531,996
2022-03-17	18.250	18.250	17.600	18.250	18.250	20,902
2022-03-16	18.150	18.990	18.150	18.750	18.750	76,000
2022-03-15	18.600	18.600	17.000	18.000	18.000	70,304
2022-03-14	19.250	19.800	18.550	19.250	19.250	27,744
2022-03-11	18.980	20.900	18.980	19.250	19.250	399,136
2022-03-10	16.900	19.000	16.900	18.250	18.250	111,397
2022-03-09	16.750	17.500	16.750	16.750	16.750	18
2022-03-08	16.500	16.500	16.000	16.500	16.500	1,486
2022-03-07	16.500	16.500	16.000	16.500	16.500	15,071
2022-03-04	16.950	16.950	15.550	16.500	16.500	76,168
2022-03-03	18.250	18.250	17.500	18.250	18.250	30,000
2022-03-02	18.500	18.500	18.500	18.500	18.500	9,000
2022-03-01	18.750	18.900	18.500	18.750	18.750	1,667
2022-02-28	18.750	18.750	18.500	18.750	18.750	17,750
2022-02-25	19.500	19.500	18.000	19.250	19.250	109,284
2022-02-24	20.250	20.250	20.000	20.250	20.250	40,000

← NewerPage 19 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.