Finsbury Food Group Plc - FIF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 16, 2023	110	110	110	110	110	0
November 15, 2023	109.5	110	110	110	109	10,183
November 14, 2023	109.5	109.5	109.5	109.5	109.17	38,754
November 13, 2023	109.5	109.5	109.5	110	109	12,594
November 10, 2023	109.5	109.5	109.5	110	109	7,367
November 09, 2023	109.5	109.5	109.5	110	109.16	8,347
November 08, 2023	109	109.5	109.5	110	109.16	107,764
November 07, 2023	109	109	109	109.15	108	8,805
November 06, 2023	109	109	109	109.9	108	107,290
November 03, 2023	104.5	109	109	109.5	104.18	68,051
November 02, 2023	104.5	108	108	108	104.05	10,549
November 01, 2023	104.5	104.5	104.5	104.5	103.33	2.57M
October 31, 2023	104.5	104.5	104.5	106	104	4,492
October 30, 2023	104.5	104.5	104.5	104.94	103.32	26,727
October 27, 2023	104.5	104.5	104.5	104.45	103	568,511
October 26, 2023	104.5	103	103	105	103	12.34M
October 25, 2023	104	103.5	103.5	104	103.11	21,789
October 24, 2023	104	104	104	104.7	102.93	69,654
October 23, 2023	104.5	104	104	105	103.1	19,114
October 20, 2023	106	104.5	104.5	107	104	89,942
October 19, 2023	107.5	107	107	108	105	76,678
October 18, 2023	107.5	107.5	107.5	109	106.55	552,279
October 17, 2023	109	107	107	109	107	123,526
October 16, 2023	109.5	109	109	109.5	108	106,747
October 13, 2023	109.5	109.5	109.5	110	109	1.06M
October 12, 2023	109.5	109.5	109.5	110	109	464,227
October 11, 2023	109.5	109.5	109.5	109.8	109.2	13.6M
October 10, 2023	109.5	109.5	109.5	109.82	109	4.74M
October 09, 2023	109.5	109.5	109.5	109.82	109	3.24M
October 06, 2023	109.5	109.5	109.5	109.75	109	359,587
October 05, 2023	109.5	109.5	109.5	109.81	109.65	17.47M
October 04, 2023	109.5	109.5	109.5	109.99	109	795,162
October 03, 2023	109.5	109.5	109.5	110	109.5	469,689
October 02, 2023	109.5	109.5	109.5	109.82	109.5	439,905
September 29, 2023	109.5	109.5	109.5	110	109.59	1.6M
September 28, 2023	109.5	109.5	109.5	109.59	109.5	41,774
September 27, 2023	109.5	109.5	109.5	110	109	3.13M
September 26, 2023	109.5	109.5	109.5	109.75	109	2.5M
September 25, 2023	109.5	109.5	109.5	110	109	602,734
September 22, 2023	109.5	109.5	109.5	109.84	109	7.71M
September 21, 2023	109.5	110	110	110.06	109	6.01M
September 20, 2023	108.5	110	110	110.06	108	13.07M
September 19, 2023	89	89	89	89.98	88	8,628
September 18, 2023	89	89	89	90	88.05	215,639
September 15, 2023	89	89	89	90	87	32,550
September 14, 2023	89	89	89	90	88.06	213,219
September 13, 2023	89	89	89	90	88.3	313,249
September 12, 2023	91	89	89	90	88.2	123,895
September 11, 2023	91	91	91	93.8	90.06	15,574
September 08, 2023	91	91	91	90.49	89.26	70,037
September 07, 2023	91	91	91	91.1	90	39,061
September 06, 2023	91.5	91	91	93	90	45,076
September 05, 2023	91.5	91.5	91.5	91.2	90	20,240
September 04, 2023	91.5	91.5	91.5	91.2	90.4	57,089
September 01, 2023	91.5	91.5	91.5	91.2	90	5,346
August 31, 2023	91	91.5	91.5	93	90.25	97,844
August 30, 2023	91.5	91	91	92	90	156,200
August 29, 2023	91.5	91.5	91.5	92	91	20,372
August 25, 2023	91.5	90.2	90.2	91.74	90.16	44,752
August 24, 2023	92	91.5	91.5	92.9	91	130,489

Finsbury Food Group Plc (FIF.L) LSE