Finseta Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	8.750	9.000	8.750	8.750	8.750	191,344
2026-05-05	9.049	9.049	8.500	8.750	8.750	47,300
2026-05-01	9.250	9.250	9.049	9.250	9.250	8,764
2026-04-30	9.250	9.250	9.049	9.250	9.250	10,000
2026-04-29	9.250	9.250	8.500	9.250	9.250	114,002
2026-04-28	9.250	9.250	9.050	9.250	9.250	31,907
2026-04-27	9.250	9.250	9.065	9.250	9.250	10,477
2026-04-24	9.250	9.500	9.100	9.250	9.250	52,703
2026-04-23	9.250	9.250	8.600	9.250	9.250	107,487
2026-04-22	9.000	10.000	8.790	9.250	9.250	922,467
2026-04-21	8.250	10.000	8.000	9.000	9.000	244,734
2026-04-20	8.500	8.500	8.000	8.250	8.250	185,147
2026-04-17	8.500	9.000	8.450	9.000	9.000	91,415
2026-04-16	8.500	9.000	8.000	8.500	8.500	217,653
2026-04-15	8.250	8.625	8.000	8.500	8.500	863,884
2026-04-14	9.000	9.000	8.000	8.250	8.250	800,340
2026-04-13	9.750	10.500	9.650	10.000	10.000	64,894
2026-04-10	9.600	10.425	9.600	9.750	9.750	12,021
2026-04-09	9.500	9.990	9.000	9.500	9.500	14,779
2026-04-08	9.500	10.100	9.500	9.500	9.500	95,037
2026-04-07	9.500	10.000	9.010	9.500	9.500	103,867
2026-04-02	10.000	10.000	9.250	9.500	9.500	78,615
2026-04-01	9.550	10.250	9.550	10.250	10.250	71,408
2026-03-31	9.250	9.495	9.000	9.250	9.250	77,932
2026-03-30	10.500	11.000	9.000	9.250	9.250	184,308
2026-03-27	10.500	11.000	10.000	10.500	10.500	151,466
2026-03-26	11.000	11.980	10.000	10.450	10.450	31,499
2026-03-25	11.000	11.980	10.175	11.000	11.000	21,039
2026-03-24	10.500	10.800	10.155	10.500	10.500	31,296
2026-03-23	11.000	11.900	10.155	10.500	10.500	70,534
2026-03-20	11.000	11.900	10.000	11.000	11.000	44,851
2026-03-19	11.250	11.250	10.500	11.000	11.000	146,379
2026-03-18	12.150	12.150	11.000	11.000	11.000	214,135
2026-03-17	12.500	12.500	12.000	12.500	12.500	1,793
2026-03-16	12.500	12.500	12.000	12.500	12.500	95,973
2026-03-13	12.500	13.000	12.000	12.500	12.500	83,210
2026-03-12	12.500	12.500	12.000	12.500	12.500	76,792
2026-03-11	12.500	12.500	12.000	12.500	12.500	159,500
2026-03-10	12.500	13.000	12.250	12.500	12.500	146,204
2026-03-09	12.500	13.000	12.500	12.500	12.500	54,443
2026-03-06	13.000	14.000	12.100	12.500	12.500	56,132
2026-03-05	13.000	14.000	12.250	13.000	13.000	37,749
2026-03-04	13.250	14.000	12.500	13.250	13.250	55,056
2026-03-03	13.500	14.000	12.515	13.250	13.250	23,479
2026-03-02	13.750	14.500	12.600	13.500	13.500	318,320
2026-02-27	13.750	13.750	13.000	13.750	13.750	41,500
2026-02-26	13.750	14.000	13.500	13.500	13.500	65,074
2026-02-25	13.750	14.500	13.750	13.750	13.750	37,635
2026-02-24	13.750	14.387	13.750	13.750	13.750	139
2026-02-23	14.250	15.000	13.500	13.500	13.500	24,192
2026-02-20	14.250	15.000	14.000	14.000	14.000	67,321
2026-02-19	14.250	15.000	14.120	14.250	14.250	47,298
2026-02-18	14.250	15.000	13.736	14.250	14.250	451,256
2026-02-17	14.250	15.000	13.711	14.250	14.250	59,689
2026-02-16	14.250	14.400	14.250	14.250	14.250	20,881
2026-02-13	14.250	14.250	13.973	14.250	14.250	168,854
2026-02-12	14.250	14.250	13.807	14.250	14.250	14,083
2026-02-11	14.250	14.250	13.710	14.250	14.250	6,380
2026-02-10	14.250	14.250	13.880	14.250	14.250	17,951
2026-02-09	14.250	14.250	13.515	14.250	14.250	7,801

← NewerPage 3 of 21 · 1,213 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.