Finseta Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 11.250 | 11.250 | 10.515 | 11.250 | 11.250 | 158,899 |
| 2026-07-29 | 11.500 | 12.000 | 11.010 | 11.500 | 11.500 | 15,902 |
| 2026-07-28 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 25,341 |
| 2026-07-27 | 11.500 | 11.990 | 11.250 | 11.500 | 11.500 | 10,642 |
| 2026-07-24 | 11.500 | 12.000 | 11.110 | 11.500 | 11.500 | 10,029 |
| 2026-07-23 | 11.500 | 12.000 | 11.270 | 11.500 | 11.500 | 40,230 |
| 2026-07-22 | 11.500 | 12.000 | 11.110 | 11.500 | 11.500 | 29,823 |
| 2026-07-21 | 11.500 | 11.500 | 11.375 | 11.500 | 11.500 | 35,142 |
| 2026-07-20 | 11.500 | 11.990 | 11.000 | 11.500 | 11.500 | 33,505 |
| 2026-07-17 | 12.000 | 12.000 | 10.500 | 11.500 | 11.500 | 285,609 |
| 2026-07-16 | 12.250 | 12.500 | 11.575 | 12.000 | 12.000 | 98,983 |
| 2026-07-15 | 12.250 | 13.000 | 12.250 | 12.250 | 12.250 | 1,384 |
| 2026-07-14 | 13.000 | 13.000 | 11.800 | 12.250 | 12.250 | 115,847 |
| 2026-07-13 | 13.250 | 13.500 | 13.000 | 13.000 | 13.000 | 3,645 |
| 2026-07-10 | 13.250 | 13.250 | 13.000 | 13.250 | 13.250 | 58,364 |
| 2026-07-09 | 13.250 | 13.335 | 13.250 | 13.250 | 13.250 | 50,028 |
| 2026-07-08 | 13.250 | 13.270 | 13.000 | 13.250 | 13.250 | 100,824 |
| 2026-07-07 | 13.250 | 13.335 | 13.000 | 13.250 | 13.250 | 44,917 |
| 2026-07-06 | 13.250 | 13.380 | 13.000 | 13.250 | 13.250 | 25,385 |
| 2026-07-03 | 13.250 | 13.495 | 13.100 | 13.250 | 13.250 | 58,588 |
| 2026-07-02 | 13.500 | 13.500 | 13.000 | 13.250 | 13.250 | 447,931 |
| 2026-07-01 | 13.250 | 13.690 | 12.500 | 13.500 | 13.500 | 90,216 |
| 2026-06-30 | 12.500 | 13.400 | 12.000 | 13.250 | 13.250 | 102,037 |
| 2026-06-29 | 12.000 | 13.200 | 11.500 | 12.500 | 12.500 | 1,001,152 |
| 2026-06-26 | 12.000 | 12.500 | 11.500 | 12.000 | 12.000 | 61,648 |
| 2026-06-25 | 12.000 | 12.175 | 12.000 | 12.000 | 12.000 | 8,525 |
| 2026-06-24 | 11.750 | 12.700 | 11.500 | 12.000 | 12.000 | 568,409 |
| 2026-06-23 | 11.750 | 11.760 | 11.000 | 11.750 | 11.750 | 10,766 |
| 2026-06-22 | 12.000 | 12.150 | 11.500 | 11.750 | 11.750 | 132,881 |
| 2026-06-19 | 12.000 | 12.500 | 11.756 | 12.000 | 12.000 | 55,252 |
| 2026-06-18 | 12.000 | 12.320 | 11.500 | 12.000 | 12.000 | 373,386 |
| 2026-06-17 | 12.000 | 12.500 | 11.500 | 12.000 | 12.000 | 205,869 |
| 2026-06-16 | 12.000 | 12.200 | 11.510 | 12.000 | 12.000 | 138,624 |
| 2026-06-15 | 10.750 | 12.450 | 10.500 | 12.000 | 12.000 | 1,348,362 |
| 2026-06-12 | 8.500 | 10.875 | 8.300 | 10.200 | 10.200 | 1,266,355 |
| 2026-06-11 | 8.500 | 8.900 | 8.100 | 8.100 | 8.100 | 83,328 |
| 2026-06-10 | 8.500 | 8.600 | 8.000 | 8.500 | 8.500 | 52,801 |
| 2026-06-09 | 8.500 | 8.875 | 8.000 | 8.000 | 8.000 | 207,580 |
| 2026-06-08 | 8.750 | 8.990 | 7.980 | 8.100 | 8.100 | 249,334 |
| 2026-06-05 | 8.750 | 8.990 | 8.220 | 8.750 | 8.750 | 1,021 |
| 2026-06-04 | 8.750 | 8.990 | 8.100 | 8.750 | 8.750 | 184,243 |
| 2026-06-03 | 8.750 | 9.000 | 8.260 | 8.750 | 8.750 | 311,148 |
| 2026-06-02 | 8.750 | 8.990 | 8.251 | 8.750 | 8.750 | 134,735 |
| 2026-06-01 | 8.750 | 9.500 | 8.000 | 8.750 | 8.750 | 735,314 |
| 2026-05-29 | 8.750 | 9.500 | 8.260 | 8.750 | 8.750 | 232,754 |
| 2026-05-28 | 8.750 | 9.500 | 8.750 | 8.750 | 8.750 | 83,481 |
| 2026-05-27 | 8.750 | 9.500 | 8.600 | 8.600 | 8.600 | 83,127 |
| 2026-05-26 | 8.750 | 9.400 | 8.260 | 8.750 | 8.750 | 10,536 |
| 2026-05-22 | 8.750 | 8.750 | 8.251 | 8.750 | 8.750 | 22,086 |
| 2026-05-21 | 8.750 | 9.500 | 8.750 | 8.750 | 8.750 | 11 |
| 2026-05-20 | 8.750 | 9.500 | 8.700 | 8.750 | 8.750 | 6,900 |
| 2026-05-19 | 8.750 | 8.750 | 8.405 | 8.750 | 8.750 | 81,284 |
| 2026-05-18 | 8.750 | 9.500 | 8.000 | 8.750 | 8.750 | 179,816 |
| 2026-05-15 | 8.750 | 9.500 | 8.400 | 8.750 | 8.750 | 115,672 |
| 2026-05-14 | 8.750 | 8.963 | 7.850 | 8.750 | 8.750 | 1,030,803 |
| 2026-05-13 | 8.750 | 9.100 | 8.000 | 8.750 | 8.750 | 240,941 |
| 2026-05-12 | 8.750 | 9.189 | 8.750 | 8.750 | 8.750 | 2,677 |
| 2026-05-11 | 8.750 | 9.500 | 8.000 | 8.750 | 8.750 | 8,717 |
| 2026-05-08 | 8.750 | 9.400 | 8.550 | 8.750 | 8.750 | 84,958 |
| 2026-05-07 | 8.750 | 9.200 | 8.505 | 8.750 | 8.750 | 167,478 |
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.