Finsbury Food Group (FIF) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Finsbury Food Group

Date Open High Low Close* Volume
01/02/2023 97.00p 101.24p 97.00p 100.00p 2443352
31/01/2023 97.00p 99.00p 95.00p 97.00p 185117
30/01/2023 94.50p 98.00p 94.50p 96.50p 105865
27/01/2023 94.50p 95.00p 92.97p 94.50p 231915
26/01/2023 93.50p 94.99p 91.80p 94.50p 193273
25/01/2023 93.00p 94.00p 92.50p 93.50p 146844
24/01/2023 93.00p 93.24p 92.00p 93.00p 105203
23/01/2023 91.00p 93.40p 90.00p 93.00p 343666
20/01/2023 91.00p 92.00p 90.15p 91.00p 232778
19/01/2023 91.00p 92.00p 90.00p 91.00p 165096
18/01/2023 90.50p 92.00p 89.00p 90.50p 107501
17/01/2023 91.00p 92.00p 90.00p 90.50p 33047
16/01/2023 91.00p 91.00p 90.00p 91.00p 22981
13/01/2023 91.00p 92.00p 90.00p 91.00p 57324
12/01/2023 91.00p 92.00p 90.00p 91.00p 47033
11/01/2023 91.00p 92.00p 90.00p 91.00p 34535
10/01/2023 91.00p 92.00p 90.04p 91.00p 34539
09/01/2023 91.00p 92.00p 90.00p 91.00p 46650
06/01/2023 91.00p 92.00p 90.02p 91.00p 43051
05/01/2023 91.00p 92.00p 90.45p 91.00p 152460
04/01/2023 91.00p 91.28p 90.19p 91.00p 242168
03/01/2023 92.00p 93.00p 90.00p 91.00p 100588
30/12/2022 92.00p 92.80p 91.00p 92.00p 50256
29/12/2022 92.00p 92.00p 91.10p 92.00p 21551
28/12/2022 92.00p 93.00p 91.33p 92.00p 46918
23/12/2022 91.00p 92.41p 90.70p 92.00p 111588
22/12/2022 91.00p 92.00p 90.55p 91.00p 32874
21/12/2022 90.50p 92.00p 90.45p 91.00p 685591
20/12/2022 90.00p 92.00p 89.78p 90.00p 45712
19/12/2022 91.00p 92.00p 88.50p 90.00p 89190
16/12/2022 91.00p 91.90p 90.38p 91.00p 255861
15/12/2022 90.00p 91.90p 89.00p 91.00p 195675
14/12/2022 90.00p 92.20p 89.55p 90.00p 64724
13/12/2022 90.00p 91.00p 89.15p 90.00p 88221
12/12/2022 90.00p 91.00p 89.10p 90.00p 393888
09/12/2022 89.50p 92.00p 89.50p 90.00p 291226
08/12/2022 89.50p 91.00p 89.06p 89.50p 222162
07/12/2022 89.50p 91.00p 89.00p 89.50p 94490
06/12/2022 87.50p 90.00p 87.00p 89.00p 8559266
05/12/2022 87.50p 88.00p 85.10p 87.50p 317071
02/12/2022 87.50p 87.90p 87.00p 87.50p 44704
01/12/2022 87.50p 87.99p 87.00p 87.50p 2022872
30/11/2022 87.50p 87.80p 87.00p 87.50p 176810
29/11/2022 87.50p 87.99p 87.00p 87.50p 73103
28/11/2022 88.50p 88.50p 87.00p 87.50p 110401
25/11/2022 88.50p 90.00p 87.26p 88.50p 117738
24/11/2022 89.00p 90.00p 87.25p 88.50p 48451
23/11/2022 91.00p 92.00p 89.00p 89.00p 86457
22/11/2022 91.00p 92.00p 90.00p 91.00p 112523
21/11/2022 91.00p 92.00p 90.00p 91.00p 34406
18/11/2022 91.00p 92.00p 90.00p 91.00p 254335
17/11/2022 91.00p 92.00p 90.00p 90.00p 92334
16/11/2022 91.00p 91.00p 90.20p 91.00p 40199
15/11/2022 91.00p 91.00p 90.20p 91.00p 42836
14/11/2022 91.00p 92.00p 90.00p 91.00p 19710
11/11/2022 91.00p 92.00p 89.00p 89.00p 254037
10/11/2022 91.00p 92.00p 90.22p 91.00p 29526
09/11/2022 91.00p 91.38p 90.12p 91.00p 12357
08/11/2022 91.00p 91.39p 90.00p 91.00p 99941
07/11/2022 91.00p 92.00p 90.00p 91.00p 78368
04/11/2022 91.00p 91.39p 90.10p 91.00p 61739
03/11/2022 91.00p 92.00p 90.40p 91.00p 260136
02/11/2022 91.00p 92.00p 90.94p 91.00p 261524
01/11/2022 91.00p 92.00p 90.76p 91.00p 100545
31/10/2022 89.00p 92.00p 88.00p 91.40p 281799
28/10/2022 89.00p 89.90p 88.00p 89.00p 856827
27/10/2022 89.00p 90.00p 89.00p 89.00p 34135
26/10/2022 89.00p 89.74p 88.00p 88.00p 69231
25/10/2022 88.50p 90.00p 87.00p 88.50p 84496
24/10/2022 87.00p 90.00p 87.00p 88.50p 2104022
21/10/2022 87.00p 88.00p 85.80p 85.80p 115922
20/10/2022 87.00p 88.00p 86.27p 87.00p 75831
19/10/2022 87.00p 87.20p 86.76p 87.00p 27488
18/10/2022 85.00p 89.00p 85.00p 87.00p 90065
17/10/2022 85.00p 86.00p 84.50p 85.00p 3845357
14/10/2022 84.50p 85.80p 84.00p 84.00p 38055
13/10/2022 84.50p 85.00p 84.00p 84.50p 2022710
12/10/2022 84.50p 85.00p 84.06p 84.50p 28105
11/10/2022 84.50p 84.50p 84.00p 84.50p 16903
10/10/2022 85.00p 85.45p 84.00p 84.50p 347772
07/10/2022 85.00p 86.00p 84.00p 85.00p 102869
06/10/2022 84.00p 87.00p 84.00p 85.00p 1191117
05/10/2022 81.50p 85.00p 81.34p 84.00p 158030
04/10/2022 81.00p 82.00p 80.00p 82.00p 405933
03/10/2022 79.00p 82.00p 79.00p 81.00p 438106
30/09/2022 79.00p 79.80p 78.00p 79.00p 422487
29/09/2022 79.00p 79.14p 78.00p 78.00p 129922
28/09/2022 79.00p 79.34p 78.25p 79.00p 279903
27/09/2022 78.50p 79.50p 78.00p 79.00p 794406
26/09/2022 76.50p 80.00p 75.66p 78.00p 141066
23/09/2022 78.50p 80.00p 77.00p 78.50p 49649
22/09/2022 78.50p 78.50p 77.43p 78.50p 22431
21/09/2022 78.50p 78.50p 77.00p 77.00p 33450
20/09/2022 78.50p 80.00p 77.00p 78.50p 27533
19/09/2022 78.50p 78.50p 77.22p 78.50p 34646
16/09/2022 78.50p 78.50p 77.21p 78.50p 34646
15/09/2022 78.50p 78.50p 77.21p 78.50p 98235
14/09/2022 78.50p 78.50p 77.00p 78.50p 106542
13/09/2022 78.00p 80.00p 77.16p 77.20p 20672
12/09/2022 78.00p 78.00p 77.05p 78.00p 62515
09/09/2022 78.00p 79.00p 77.00p 78.00p 150030
08/09/2022 76.00p 79.00p 75.00p 78.00p 602207
07/09/2022 75.50p 77.00p 75.00p 76.00p 1013736
06/09/2022 72.00p 76.00p 72.00p 75.50p 1586697
05/09/2022 71.00p 73.00p 70.00p 73.00p 17007
02/09/2022 71.00p 72.00p 71.00p 71.00p 14197
01/09/2022 71.00p 72.00p 70.00p 71.00p 55020
31/08/2022 70.50p 72.50p 70.25p 71.00p 48290
30/08/2022 70.50p 71.75p 70.00p 70.50p 50404
29/08/2022 70.50p 71.00p 69.83p 70.50p 225246
26/08/2022 70.50p 71.00p 69.83p 70.50p 225246
25/08/2022 70.50p 70.70p 70.50p 70.50p 12735
24/08/2022 70.50p 70.74p 69.00p 70.50p 37301
23/08/2022 71.50p 72.00p 69.20p 70.50p 64158
22/08/2022 71.50p 71.99p 70.44p 71.50p 28306
19/08/2022 71.50p 73.00p 70.35p 71.50p 8782
18/08/2022 69.50p 72.00p 69.50p 71.50p 3981104
17/08/2022 70.00p 71.00p 69.12p 69.50p 281215
16/08/2022 71.00p 71.00p 69.15p 70.00p 23797
15/08/2022 71.00p 71.30p 70.00p 71.00p 30058
12/08/2022 69.50p 71.52p 69.00p 71.00p 349332
11/08/2022 69.00p 69.50p 68.16p 69.50p 54787
10/08/2022 70.50p 70.50p 68.10p 69.00p 69260
09/08/2022 70.50p 70.50p 69.20p 70.50p 16188
08/08/2022 70.50p 72.00p 69.15p 70.50p 7418
05/08/2022 71.50p 71.50p 70.00p 70.50p 51137
04/08/2022 71.50p 73.00p 70.15p 71.50p 33467
03/08/2022 71.50p 73.00p 70.05p 71.50p 41829
02/08/2022 72.00p 72.00p 70.00p 71.50p 66815
01/08/2022 72.00p 72.00p 71.00p 72.00p 12315
29/07/2022 72.00p 73.00p 71.00p 72.00p 27435
28/07/2022 72.00p 73.00p 71.10p 72.00p 9983
27/07/2022 72.00p 72.00p 71.00p 72.00p 919
26/07/2022 72.00p 72.40p 71.00p 72.00p 100473
25/07/2022 71.00p 73.80p 71.00p 72.00p 597172
22/07/2022 70.00p 72.00p 69.05p 71.00p 330630
21/07/2022 70.50p 71.00p 69.00p 70.00p 135865
20/07/2022 70.00p 74.00p 69.00p 70.50p 484155
19/07/2022 68.50p 69.00p 67.02p 68.00p 176808
18/07/2022 68.50p 68.65p 67.50p 68.50p 281726
15/07/2022 68.50p 70.00p 68.05p 68.50p 15361
14/07/2022 68.50p 68.50p 67.00p 68.50p 10503
13/07/2022 68.50p 70.00p 67.00p 68.50p 1486675
12/07/2022 68.50p 68.80p 67.78p 68.50p 20284
11/07/2022 68.50p 68.75p 67.00p 68.50p 672814
08/07/2022 68.50p 70.00p 67.20p 68.50p 66657
07/07/2022 68.50p 68.58p 67.00p 68.50p 30047
06/07/2022 68.50p 68.58p 67.76p 68.50p 1819
05/07/2022 68.50p 70.00p 67.00p 68.50p 54155
04/07/2022 68.00p 69.85p 67.62p 68.50p 125126
01/07/2022 68.00p 69.00p 67.00p 68.00p 15453
30/06/2022 68.00p 68.30p 68.00p 68.00p 27418
29/06/2022 68.00p 69.00p 67.36p 68.00p 26897
28/06/2022 69.00p 69.00p 67.00p 69.00p 102302
27/06/2022 69.00p 69.00p 68.00p 69.00p 118223
24/06/2022 69.00p 70.00p 68.61p 69.00p 19926
23/06/2022 69.00p 70.00p 68.00p 69.00p 64031
22/06/2022 69.50p 70.00p 68.00p 69.00p 52079
21/06/2022 70.50p 72.00p 68.00p 69.50p 106450
20/06/2022 70.50p 70.50p 69.00p 70.50p 776
17/06/2022 70.50p 71.10p 69.00p 71.00p 60986
16/06/2022 70.50p 71.70p 69.75p 70.50p 12009
15/06/2022 70.50p 71.75p 69.47p 70.50p 67368
14/06/2022 69.50p 72.00p 69.00p 70.50p 28010
13/06/2022 69.50p 71.00p 68.00p 69.50p 45741
10/06/2022 71.50p 71.50p 69.00p 70.00p 151799
09/06/2022 71.50p 72.29p 71.45p 71.50p 9833
08/06/2022 73.00p 73.00p 71.00p 71.50p 21187
07/06/2022 73.00p 73.10p 72.02p 73.00p 159882
06/06/2022 73.00p 73.24p 72.06p 73.00p 33259
03/06/2022 73.00p 73.67p 72.60p 73.00p 21415
02/06/2022 73.00p 73.67p 72.60p 73.00p 21415
01/06/2022 73.00p 73.66p 72.60p 73.00p 21415
31/05/2022 73.00p 73.19p 72.60p 73.00p 31590
30/05/2022 72.50p 74.00p 72.00p 73.00p 1224035
27/05/2022 71.50p 73.66p 71.00p 72.50p 607568
26/05/2022 70.00p 73.00p 70.00p 71.50p 69568
25/05/2022 70.00p 70.90p 70.00p 70.00p 17654
24/05/2022 70.00p 70.88p 69.67p 70.00p 61724
23/05/2022 70.00p 71.00p 69.42p 70.00p 56903
20/05/2022 70.00p 70.98p 69.00p 70.00p 25766
19/05/2022 71.50p 72.00p 69.04p 70.00p 127711
18/05/2022 69.50p 72.50p 69.00p 71.50p 68138
17/05/2022 67.00p 70.00p 67.00p 69.50p 69090
16/05/2022 67.00p 67.00p 66.82p 67.00p 60994
13/05/2022 67.50p 67.50p 66.02p 67.00p 39276
12/05/2022 67.00p 68.00p 66.00p 67.50p 136077
11/05/2022 67.50p 68.44p 67.00p 67.50p 34538
10/05/2022 68.00p 68.00p 65.00p 66.80p 212460
09/05/2022 68.00p 69.00p 67.00p 68.00p 59733
06/05/2022 72.00p 72.00p 67.00p 68.50p 146172
05/05/2022 72.00p 72.36p 71.30p 72.00p 38787
04/05/2022 72.00p 72.69p 71.39p 72.00p 56302
03/05/2022 72.00p 72.87p 72.00p 72.00p 42523
02/05/2022 72.00p 72.89p 72.00p 72.00p 61504
29/04/2022 72.00p 72.89p 72.00p 72.00p 61504
28/04/2022 72.00p 72.89p 72.00p 72.00p 16285
27/04/2022 73.00p 74.00p 71.00p 72.00p 107110
26/04/2022 73.00p 73.45p 72.79p 73.00p 9310
25/04/2022 73.00p 73.98p 72.00p 73.00p 343023

*Close Price adjusted for both dividends and splits