UK Markets close in 7 hrs 1 min

Finsbury Food Group Plc (FIF.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
84.000.00 (0.00%)
As of 2:07PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
13 May 202184.0084.5483.6084.0084.0076,865
12 May 202184.0084.6083.5084.0084.002,461
11 May 202184.0084.8083.2084.0084.00103,794
10 May 202184.0084.9083.7084.0084.0082,750
07 May 202184.8084.7083.0083.0083.0071,682
06 May 202186.5086.2084.6784.8084.8055,937
05 May 202188.5088.5085.1086.5086.50344,507
04 May 202188.5089.0088.0088.5088.50132,178
30 Apr 202187.5088.9087.5088.5088.50337,571
29 Apr 202184.0088.0084.2587.5087.502,878,331
28 Apr 202183.0084.0083.0483.5083.50540,741
27 Apr 202183.5084.0083.0583.0083.0071,920
26 Apr 202184.0083.9483.1083.5083.5075,568
23 Apr 202183.5083.9583.5083.5083.5036,788
22 Apr 202183.0084.0082.8883.5083.5045,827
21 Apr 20210.830.840.820.830.83436,045
20 Apr 202183.0083.6082.2583.0083.00133,898
19 Apr 202182.0084.0081.6083.0083.00180,068
16 Apr 202182.0085.0081.7583.0083.00598,780
15 Apr 202179.0082.9879.8082.0082.001,173,068
14 Apr 202178.5079.9879.1079.0079.0032,515
13 Apr 20210.790.800.780.790.7970,825
12 Apr 202177.5079.9077.0078.5078.50250,540
09 Apr 202177.0078.0076.6077.0077.00350,033
08 Apr 202177.0079.0076.6077.0077.00267,035
07 Apr 202177.0078.0076.0077.0077.001,316,456
06 Apr 202177.0079.3676.1677.0077.00508,314
01 Apr 202178.5078.5076.0077.0077.00181,165
31 Mar 202178.5080.0077.1778.5078.50108,342
30 Mar 202178.5080.0077.1778.5078.50140,279
29 Mar 202179.5080.0077.0080.0080.00272,464
26 Mar 202177.5080.0077.9879.5079.50282,477
25 Mar 202177.5078.0076.0077.5077.50337,417
24 Mar 202179.0079.5077.0077.8077.80176,000
23 Mar 202178.5080.0077.5579.0079.00183,479
22 Mar 202179.5079.9777.0078.5078.50906,581
19 Mar 202180.0080.2078.0079.5079.50116,604
18 Mar 202181.0080.7079.0080.0080.00113,966
17 Mar 202183.0084.0080.0081.0081.0087,987
16 Mar 202180.5083.7581.5283.0083.00296,646
15 Mar 202179.4082.0078.8280.5080.50177,483
12 Mar 202181.5082.0078.8079.4079.4075,677
11 Mar 202182.4082.4080.3081.5081.50169,848
10 Mar 202183.2083.8081.0082.4082.40888,340
09 Mar 202183.8084.0482.6683.2083.20128,260
08 Mar 202180.0085.0079.7183.8083.80174,676
05 Mar 202180.0080.9879.3680.0080.0079,096
04 Mar 202180.0080.4579.3280.0080.0053,327
03 Mar 202180.5081.0079.0080.0080.00127,758
02 Mar 202180.5081.7080.0080.5080.5068,880
01 Mar 202180.0081.7279.5080.5080.50151,612
26 Feb 202181.0081.6078.0080.0080.00276,043
25 Feb 202180.5081.9080.4281.0081.0050,853
24 Feb 202175.5081.0075.4480.5080.50730,270
23 Feb 202171.5076.0071.0975.5075.50466,261
22 Feb 202174.0074.9870.6571.5071.50320,725
19 Feb 202171.0075.5470.7574.0074.00289,462
18 Feb 202171.5071.0070.2570.8070.80693,915
17 Feb 202171.5074.0070.5071.5071.50223,223
16 Feb 202172.3072.0371.0071.5071.502,027,303
15 Feb 202172.3072.6071.0772.3072.30118,768
12 Feb 202173.5073.0071.0772.0072.00254,775
11 Feb 202174.5074.1573.0173.5073.5057,591
10 Feb 202174.5074.5073.9874.5074.5049,778
09 Feb 202175.0074.9773.9874.5074.50195,443
08 Feb 202175.0076.0073.9875.0075.00201,218
05 Feb 202175.0075.1074.4575.0075.0011,504
04 Feb 202175.0076.0074.0075.0075.0019,608
03 Feb 202175.0075.1074.3675.0075.0056,573
02 Feb 202175.0075.2074.2875.0075.0051,484
01 Feb 202176.0076.9074.2675.0075.0076,981
29 Jan 202176.0076.9075.0076.0076.0058,457
28 Jan 202176.5076.6875.0076.0076.0049,829
27 Jan 202177.0077.0075.3076.5076.5021,915
26 Jan 202177.0077.9076.1077.0077.00110,459
25 Jan 202179.0079.1076.0077.0077.0078,381
22 Jan 202179.0079.1878.0079.0079.0035,297
21 Jan 202180.5081.6478.0079.0079.00122,514
20 Jan 202180.5081.7578.9880.5080.5028,871
19 Jan 202179.0081.5078.0080.5080.50147,491
18 Jan 202180.5080.0077.9879.0079.0065,102
15 Jan 202179.0081.9777.9880.5080.50340,571
14 Jan 202174.0079.0073.3679.0079.00305,792
13 Jan 202174.0084.0072.9874.0074.0074,499
12 Jan 202174.0074.3072.9874.0074.0082,054
11 Jan 202174.0074.9873.0074.0074.00131,463
08 Jan 202175.3075.1073.2574.0074.0051,431
07 Jan 202176.5076.3474.0075.3075.30115,794
06 Jan 202176.5076.5076.0076.5076.5046,057
05 Jan 202176.5076.7076.0376.5076.5091,633
04 Jan 202179.5079.9976.3676.5076.50107,816
31 Dec 202074.0080.0074.4079.5079.50162,923
30 Dec 202073.8075.0073.2574.0074.0051,729
29 Dec 202072.0074.0071.8073.8073.80160,614
24 Dec 202072.0072.2071.7572.0072.00159,620
23 Dec 202072.0072.3071.0272.0072.0099,921
22 Dec 202072.0072.9871.0072.0072.00519,195
21 Dec 202072.0073.0071.7573.0073.00155,977
18 Dec 202072.0072.9871.7572.0072.00168,994
17 Dec 202072.0072.9871.3672.0072.00230,936
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...