Finseta Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.500 | 5.995 | 5.500 | 5.750 | 5.750 | 27,171 |
| 2026-10-22 | 5.500 | 6.000 | 5.500 | 5.750 | 5.750 | 17,283 |
| 2026-10-21 | 5.500 | 6.000 | 5.500 | 5.750 | 5.750 | 169,645 |
| 2026-10-20 | 5.500 | 5.800 | 5.000 | 5.500 | 5.500 | 18,696 |
| 2026-10-19 | 5.000 | 5.800 | 5.000 | 5.500 | 5.500 | 18,876 |
| 2026-10-16 | 5.500 | 5.500 | 5.310 | 5.500 | 5.500 | 59,719 |
| 2026-10-15 | 5.500 | 5.800 | 5.500 | 5.500 | 5.500 | 48,633 |
| 2026-10-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-10-13 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 1,117 |
| 2026-10-12 | 5.148 | 5.875 | 5.148 | 5.500 | 5.500 | 396,937 |
| 2026-10-09 | 5.000 | 5.200 | 4.500 | 5.000 | 5.000 | 198,184 |
| 2026-10-08 | 5.250 | 5.250 | 5.000 | 5.000 | 5.000 | 163,780 |
| 2026-10-07 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 14,131 |
| 2026-10-06 | 5.022 | 5.500 | 5.022 | 5.250 | 5.250 | 5,968 |
| 2026-10-05 | 5.000 | 5.500 | 5.000 | 5.250 | 5.250 | 29,745 |
| 2026-10-02 | 5.000 | 5.300 | 5.000 | 5.250 | 5.250 | 14,544 |
| 2026-10-01 | 5.500 | 6.000 | 4.650 | 5.250 | 5.250 | 424,293 |
| 2026-09-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 267,087 |
| 2026-09-29 | 5.500 | 5.855 | 5.400 | 5.500 | 5.500 | 267,087 |
| 2026-09-28 | 5.750 | 5.880 | 5.300 | 5.750 | 5.750 | 77,682 |
| 2026-09-25 | 5.750 | 5.813 | 5.500 | 5.750 | 5.750 | 53,490 |
| 2026-09-24 | 5.750 | 5.889 | 5.500 | 5.750 | 5.750 | 171,019 |
| 2026-09-23 | 6.000 | 6.125 | 5.500 | 5.750 | 5.750 | 23,925 |
| 2026-09-22 | 6.000 | 6.100 | 5.500 | 6.000 | 6.000 | 346,462 |
| 2026-09-21 | 6.250 | 6.400 | 6.000 | 6.250 | 6.250 | 84,721 |
| 2026-09-18 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 27,847 |
| 2026-09-17 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 40,392 |
| 2026-09-16 | 6.500 | 6.500 | 6.005 | 6.250 | 6.250 | 103,225 |
| 2026-09-15 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 108,440 |
| 2026-09-14 | 7.225 | 7.225 | 6.500 | 6.750 | 6.750 | 152,084 |
| 2026-09-11 | 7.250 | 7.500 | 6.540 | 7.250 | 7.250 | 132,565 |
| 2026-09-10 | 7.400 | 7.400 | 7.000 | 7.250 | 7.250 | 23,432 |
| 2026-09-09 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 337,206 |
| 2026-09-08 | 7.000 | 8.000 | 6.500 | 7.920 | 7.920 | 763,405 |
| 2026-09-07 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 345,535 |
| 2026-09-04 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 6,236 |
| 2026-09-03 | 7.000 | 7.248 | 6.500 | 7.000 | 7.000 | 191,240 |
| 2026-09-02 | 6.250 | 7.500 | 6.000 | 7.000 | 7.000 | 3,557,381 |
| 2026-09-01 | 7.500 | 7.900 | 6.000 | 6.400 | 6.400 | 2,713,923 |
| 2026-08-28 | 10.825 | 10.825 | 10.000 | 10.750 | 10.750 | 229,371 |
| 2026-08-27 | 11.250 | 11.490 | 10.890 | 11.250 | 11.250 | 46,013 |
| 2026-08-26 | 11.250 | 11.490 | 11.125 | 11.250 | 11.250 | 429 |
| 2026-08-25 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 0 |
| 2026-08-24 | 11.250 | 12.000 | 10.500 | 11.250 | 11.250 | 132,772 |
| 2026-08-21 | 11.250 | 11.250 | 10.920 | 11.250 | 11.250 | 4,579 |
| 2026-08-20 | 11.250 | 11.450 | 10.500 | 11.250 | 11.250 | 109,125 |
| 2026-08-19 | 11.250 | 11.850 | 10.500 | 11.250 | 11.250 | 914 |
| 2026-08-18 | 11.250 | 11.250 | 10.700 | 11.250 | 11.250 | 1,000 |
| 2026-08-17 | 11.250 | 11.850 | 11.250 | 11.250 | 11.250 | 5 |
| 2026-08-14 | 11.250 | 11.250 | 11.105 | 11.250 | 11.250 | 225 |
| 2026-08-13 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 3,000 |
| 2026-08-12 | 11.250 | 11.250 | 10.500 | 11.250 | 11.250 | 15,337 |
| 2026-08-11 | 11.250 | 11.250 | 10.500 | 11.250 | 11.250 | 55,162 |
| 2026-08-10 | 11.250 | 12.000 | 10.500 | 11.250 | 11.250 | 24,978 |
| 2026-08-07 | 11.250 | 11.850 | 10.550 | 11.250 | 11.250 | 1,006,478 |
| 2026-08-06 | 11.250 | 11.400 | 10.800 | 11.250 | 11.250 | 30,104 |
| 2026-08-05 | 11.250 | 11.425 | 11.100 | 11.250 | 11.250 | 35,000 |
| 2026-08-04 | 11.250 | 11.250 | 10.830 | 11.250 | 11.250 | 10,004 |
| 2026-08-03 | 11.250 | 11.500 | 10.500 | 11.250 | 11.250 | 59,568 |
| 2026-07-31 | 11.250 | 11.250 | 11.100 | 11.250 | 11.250 | 100 |
Page 1 of 3 · 127 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.