Finseta Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 15.000 | 16.000 | 13.500 | 14.250 | 14.250 | 257,327 |
| 2026-02-05 | 15.000 | 16.000 | 14.020 | 14.750 | 14.750 | 91,003 |
| 2026-02-04 | 15.000 | 16.000 | 14.920 | 15.000 | 15.000 | 1,252 |
| 2026-02-03 | 15.000 | 16.000 | 14.000 | 15.000 | 15.000 | 16,824 |
| 2026-02-02 | 15.000 | 15.450 | 14.800 | 15.000 | 15.000 | 219,446 |
| 2026-01-30 | 15.000 | 16.000 | 14.020 | 14.500 | 14.500 | 210,001 |
| 2026-01-29 | 15.000 | 15.120 | 14.900 | 15.000 | 15.000 | 84,700 |
| 2026-01-28 | 15.000 | 15.500 | 14.800 | 15.500 | 15.500 | 31,526 |
| 2026-01-27 | 15.000 | 15.500 | 14.550 | 15.000 | 15.000 | 59,500 |
| 2026-01-26 | 15.000 | 15.500 | 15.000 | 15.000 | 15.000 | 38,988 |
| 2026-01-23 | 15.000 | 15.390 | 14.000 | 15.000 | 15.000 | 222,844 |
| 2026-01-22 | 13.599 | 15.400 | 13.599 | 14.500 | 14.500 | 602,211 |
| 2026-01-21 | 13.500 | 13.650 | 13.398 | 13.500 | 13.500 | 65,634 |
| 2026-01-20 | 13.900 | 13.900 | 13.057 | 13.500 | 13.500 | 65,678 |
| 2026-01-19 | 14.250 | 14.475 | 13.500 | 14.250 | 14.250 | 242,195 |
| 2026-01-16 | 14.000 | 14.500 | 13.650 | 14.250 | 14.250 | 78,407 |
| 2026-01-15 | 14.250 | 14.680 | 13.050 | 13.350 | 13.350 | 488,029 |
| 2026-01-14 | 14.125 | 14.375 | 13.500 | 14.250 | 14.250 | 205,603 |
| 2026-01-13 | 14.250 | 14.250 | 13.675 | 14.125 | 14.125 | 199,375 |
| 2026-01-12 | 14.375 | 14.480 | 14.008 | 14.375 | 14.375 | 31,040 |
| 2026-01-09 | 14.375 | 14.563 | 14.008 | 14.375 | 14.375 | 15,750 |
| 2026-01-08 | 14.375 | 14.578 | 14.195 | 14.375 | 14.375 | 16,977 |
| 2026-01-07 | 14.375 | 14.660 | 14.195 | 14.375 | 14.375 | 56,698 |
| 2026-01-06 | 14.375 | 14.550 | 14.375 | 14.375 | 14.375 | 83,307 |
| 2026-01-05 | 14.375 | 14.750 | 14.375 | 14.375 | 14.375 | 64,783 |
| 2026-01-02 | 14.375 | 14.750 | 14.375 | 14.375 | 14.375 | 87,531 |
| 2025-12-31 | 14.375 | 14.470 | 14.350 | 14.375 | 14.375 | 19,052 |
| 2025-12-30 | 14.375 | 14.470 | 14.000 | 14.375 | 14.375 | 20,867 |
| 2025-12-29 | 14.375 | 14.470 | 14.325 | 14.375 | 14.375 | 28,200 |
| 2025-12-24 | 14.375 | 14.500 | 14.320 | 14.375 | 14.375 | 33,771 |
| 2025-12-23 | 14.375 | 14.470 | 14.311 | 14.375 | 14.375 | 46,992 |
| 2025-12-22 | 14.375 | 14.750 | 14.375 | 14.375 | 14.375 | 267,292 |
| 2025-12-19 | 14.375 | 14.600 | 14.195 | 14.375 | 14.375 | 7,815 |
| 2025-12-18 | 13.500 | 14.700 | 13.423 | 14.375 | 14.375 | 320,278 |
| 2025-12-17 | 13.500 | 13.840 | 13.320 | 13.500 | 13.500 | 125,485 |
| 2025-12-16 | 13.500 | 13.675 | 13.050 | 13.500 | 13.500 | 71,571 |
| 2025-12-15 | 13.500 | 13.675 | 13.275 | 13.500 | 13.500 | 20,281 |
| 2025-12-12 | 13.500 | 13.750 | 13.250 | 13.500 | 13.500 | 42,360 |
| 2025-12-11 | 13.500 | 13.675 | 13.250 | 13.500 | 13.500 | 44,407 |
| 2025-12-10 | 13.875 | 14.000 | 13.250 | 13.500 | 13.500 | 63,186 |
| 2025-12-09 | 14.015 | 14.015 | 13.250 | 13.875 | 13.875 | 18,550 |
| 2025-12-08 | 14.375 | 14.375 | 14.000 | 14.375 | 14.375 | 35,563 |
| 2025-12-05 | 14.375 | 14.375 | 14.140 | 14.375 | 14.375 | 46,249 |
| 2025-12-04 | 14.375 | 14.375 | 14.000 | 14.375 | 14.375 | 68,237 |
| 2025-12-03 | 14.400 | 14.400 | 14.100 | 14.375 | 14.375 | 142,028 |
| 2025-12-02 | 15.400 | 15.400 | 14.550 | 14.750 | 14.750 | 173,779 |
| 2025-12-01 | 15.500 | 15.500 | 15.000 | 15.500 | 15.500 | 105,710 |
| 2025-11-28 | 15.500 | 15.880 | 15.010 | 15.500 | 15.500 | 36,810 |
| 2025-11-27 | 15.500 | 15.880 | 15.150 | 15.500 | 15.500 | 15,699 |
| 2025-11-26 | 15.500 | 15.900 | 15.390 | 15.500 | 15.500 | 158,846 |
| 2025-11-25 | 15.500 | 16.000 | 15.350 | 15.500 | 15.500 | 321,828 |
| 2025-11-24 | 15.500 | 15.700 | 15.000 | 15.350 | 15.350 | 196,034 |
| 2025-11-21 | 15.870 | 15.870 | 15.000 | 15.000 | 15.000 | 27,800 |
| 2025-11-20 | 16.000 | 16.000 | 15.898 | 16.000 | 16.000 | 2,997 |
| 2025-11-19 | 16.000 | 16.000 | 15.530 | 16.000 | 16.000 | 6,568 |
| 2025-11-18 | 16.000 | 16.224 | 15.500 | 16.000 | 16.000 | 178,201 |
| 2025-11-17 | 14.880 | 16.441 | 14.880 | 16.000 | 16.000 | 342,591 |
| 2025-11-14 | 15.250 | 15.485 | 14.750 | 14.750 | 14.750 | 93,205 |
| 2025-11-13 | 14.250 | 15.500 | 14.250 | 15.500 | 15.500 | 1,073,383 |
| 2025-11-12 | 14.000 | 14.000 | 13.750 | 14.000 | 14.000 | 11,948 |
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.