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
22/04/2022 72.00p 74.00p 72.00p 73.00p 70679
21/04/2022 73.50p 73.50p 70.50p 72.00p 190965
20/04/2022 73.50p 73.50p 72.24p 73.50p 60839
19/04/2022 73.50p 73.50p 72.28p 73.50p 79285
18/04/2022 73.50p 73.50p 72.28p 73.50p 28833
15/04/2022 73.50p 73.50p 72.28p 73.50p 28833
14/04/2022 73.50p 73.50p 72.28p 73.50p 28833
13/04/2022 73.50p 73.70p 72.60p 73.50p 24842
12/04/2022 73.50p 74.35p 72.60p 73.50p 444780
11/04/2022 73.00p 75.00p 72.15p 73.50p 332386
08/04/2022 74.00p 75.00p 71.00p 73.00p 695458
07/04/2022 75.00p 76.00p 72.44p 73.00p 244409
06/04/2022 74.00p 78.00p 73.00p 75.00p 749478
05/04/2022 69.50p 75.85p 68.00p 75.00p 453662
04/04/2022 66.50p 71.00p 66.00p 69.50p 655175
01/04/2022 66.50p 66.85p 66.00p 66.50p 128543
31/03/2022 67.70p 68.00p 65.60p 66.50p 170378
30/03/2022 69.50p 69.90p 67.00p 67.70p 319490
29/03/2022 70.50p 71.00p 68.00p 69.00p 152378
28/03/2022 71.50p 71.50p 70.00p 70.50p 102759
25/03/2022 72.00p 72.00p 71.00p 71.50p 78742
24/03/2022 73.50p 75.00p 71.00p 72.00p 166615
23/03/2022 75.50p 76.00p 73.25p 74.00p 199025
22/03/2022 76.50p 77.00p 75.00p 75.50p 131419
21/03/2022 77.50p 78.00p 76.30p 76.50p 225104
18/03/2022 78.50p 79.00p 77.00p 77.50p 86133
17/03/2022 80.50p 81.25p 78.00p 78.50p 99357
16/03/2022 79.50p 81.98p 79.00p 80.50p 258320
15/03/2022 82.00p 82.00p 79.00p 79.50p 87679
14/03/2022 83.00p 83.00p 82.00p 82.50p 49802
11/03/2022 83.50p 84.00p 82.00p 83.00p 85317
10/03/2022 84.00p 85.10p 82.00p 83.50p 244894
09/03/2022 84.00p 85.20p 82.00p 84.00p 56020
08/03/2022 84.00p 85.20p 82.50p 84.00p 95803
07/03/2022 84.50p 86.00p 82.00p 84.00p 210712
04/03/2022 84.50p 85.00p 82.00p 84.50p 160359
03/03/2022 86.50p 88.00p 83.00p 84.50p 291207
02/03/2022 89.00p 89.80p 85.00p 86.00p 201066
01/03/2022 89.00p 89.98p 88.52p 89.00p 30079
28/02/2022 86.50p 91.40p 86.50p 89.00p 251185
25/02/2022 85.50p 88.00p 85.14p 86.50p 86514
24/02/2022 86.00p 88.00p 84.00p 85.50p 69011
23/02/2022 87.30p 87.74p 86.80p 87.30p 93967
22/02/2022 85.50p 87.80p 85.00p 87.30p 111982
21/02/2022 89.00p 90.00p 85.00p 85.50p 162919
18/02/2022 88.50p 90.00p 88.10p 88.50p 53236
17/02/2022 88.00p 90.00p 87.00p 88.50p 50567
16/02/2022 88.00p 88.40p 87.00p 88.00p 74966
15/02/2022 88.50p 89.00p 87.00p 88.00p 41481
14/02/2022 88.50p 88.80p 87.10p 88.50p 101106
11/02/2022 88.50p 88.50p 87.10p 88.50p 98708
10/02/2022 88.50p 88.50p 86.89p 88.50p 60149
09/02/2022 88.00p 90.00p 87.74p 88.50p 55652
08/02/2022 89.00p 89.00p 86.00p 88.00p 135411
07/02/2022 88.50p 90.00p 88.04p 89.00p 42376
04/02/2022 92.00p 92.00p 86.50p 88.50p 200931
03/02/2022 92.00p 92.00p 91.00p 92.00p 57550
02/02/2022 92.50p 93.00p 91.00p 91.00p 177118
01/02/2022 91.00p 94.00p 91.00p 92.50p 85867
31/01/2022 91.00p 91.98p 90.50p 91.00p 110014
28/01/2022 93.50p 94.00p 90.65p 91.00p 125829
27/01/2022 93.50p 93.80p 92.00p 93.50p 38990
26/01/2022 93.50p 93.50p 93.30p 93.50p 25843
25/01/2022 93.50p 93.90p 92.00p 93.50p 32205
24/01/2022 94.50p 96.00p 92.00p 93.50p 87786
21/01/2022 95.00p 96.00p 93.00p 94.50p 66822
20/01/2022 95.00p 95.98p 94.00p 95.00p 36314
19/01/2022 95.50p 96.20p 95.00p 95.00p 145224
18/01/2022 97.50p 98.00p 95.00p 95.50p 162838
17/01/2022 97.50p 98.40p 97.00p 97.50p 70822
14/01/2022 98.00p 99.00p 97.00p 97.50p 491526
13/01/2022 99.00p 100.00p 97.00p 98.00p 148140
12/01/2022 99.00p 99.90p 98.00p 99.00p 77019
10/01/2022 99.00p 100.00p 98.00p 99.00p 25476
07/01/2022 99.50p 100.20p 98.00p 99.50p 37080
06/01/2022 100.00p 101.00p 99.12p 99.50p 118899
05/01/2022 100.00p 101.00p 99.32p 100.00p 62689
04/01/2022 100.00p 100.50p 99.00p 100.00p 422876
03/01/2022 101.50p 101.90p 98.92p 100.00p 110175
31/12/2021 101.50p 101.90p 98.92p 100.00p 110175
30/12/2021 101.00p 103.00p 100.00p 101.00p 97498
29/12/2021 100.50p 102.00p 99.00p 100.50p 108152
28/12/2021 98.50p 102.00p 98.00p 100.50p 85773
27/12/2021 98.50p 102.00p 98.00p 100.50p 85773
24/12/2021 98.50p 102.00p 98.00p 100.50p 85773
23/12/2021 94.50p 99.00p 94.50p 98.50p 304510
22/12/2021 94.50p 96.00p 94.32p 94.50p 26982
21/12/2021 94.50p 96.00p 94.00p 94.50p 65316
20/12/2021 94.50p 96.00p 93.12p 94.50p 65727
17/12/2021 95.00p 96.00p 93.16p 94.50p 107233
16/12/2021 94.50p 96.00p 94.00p 95.00p 74585
15/12/2021 94.50p 96.00p 94.00p 94.00p 54484
14/12/2021 94.00p 96.00p 93.00p 94.20p 194128
13/12/2021 96.00p 96.00p 92.00p 94.00p 86482
10/12/2021 96.50p 96.50p 95.00p 96.00p 60515
09/12/2021 97.00p 98.00p 95.30p 96.00p 133314
08/12/2021 96.50p 97.80p 96.00p 97.80p 510489
07/12/2021 95.50p 97.00p 95.00p 96.50p 457199
06/12/2021 95.50p 97.00p 94.00p 95.50p 92310
03/12/2021 95.50p 99.00p 94.00p 95.50p 64486
02/12/2021 96.00p 96.90p 95.00p 95.50p 34813
01/12/2021 96.50p 98.00p 95.66p 96.00p 47665
30/11/2021 98.00p 99.00p 96.50p 96.50p 67822
29/11/2021 98.50p 99.85p 97.00p 98.00p 87737
26/11/2021 99.00p 100.00p 97.38p 98.30p 96095
25/11/2021 101.00p 102.00p 98.20p 99.00p 138672
24/11/2021 100.00p 102.50p 99.20p 101.25p 93847
23/11/2021 100.00p 101.00p 98.40p 100.00p 1098063
22/11/2021 99.50p 102.00p 98.75p 102.00p 103979
19/11/2021 99.00p 101.00p 98.28p 99.50p 69624
18/11/2021 98.50p 100.84p 98.00p 99.00p 942406
17/11/2021 98.00p 99.00p 97.25p 98.00p 104349
16/11/2021 97.00p 100.00p 97.00p 98.00p 260850
15/11/2021 97.50p 99.00p 96.10p 97.00p 232558
12/11/2021 95.50p 98.00p 94.00p 97.50p 130193
11/11/2021 95.50p 97.00p 94.00p 95.00p 67749
10/11/2021 95.50p 96.44p 95.25p 95.50p 25564
09/11/2021 95.50p 96.04p 95.12p 95.50p 43133
08/11/2021 95.50p 96.40p 95.12p 95.40p 24107
05/11/2021 94.00p 96.95p 94.00p 95.50p 168144
04/11/2021 94.00p 95.00p 93.00p 94.00p 87449
03/11/2021 94.50p 96.00p 93.35p 94.00p 166550
02/11/2021 91.00p 94.50p 90.50p 94.50p 196223
01/11/2021 91.00p 91.95p 90.13p 91.00p 39671
29/10/2021 91.00p 91.24p 89.65p 91.00p 139123
28/10/2021 91.00p 91.00p 90.10p 91.00p 17839
27/10/2021 92.50p 93.00p 90.00p 91.00p 145458
26/10/2021 94.00p 95.00p 92.00p 92.50p 84334
25/10/2021 94.00p 94.00p 93.00p 94.00p 70205
22/10/2021 94.00p 94.00p 93.02p 94.00p 71974
21/10/2021 94.00p 95.00p 93.10p 94.00p 60857
20/10/2021 93.00p 95.00p 93.00p 94.00p 121114
19/10/2021 92.50p 94.00p 92.50p 93.00p 54832
18/10/2021 93.00p 93.95p 92.50p 92.50p 84040
15/10/2021 93.00p 93.98p 92.55p 93.00p 30195
14/10/2021 92.00p 93.25p 91.60p 93.00p 215991
13/10/2021 92.00p 92.00p 91.00p 91.00p 19893
12/10/2021 92.50p 93.00p 91.40p 92.20p 76092
11/10/2021 92.50p 92.50p 91.00p 92.50p 60466
08/10/2021 93.00p 93.00p 92.00p 92.50p 63068
07/10/2021 93.60p 94.00p 92.00p 93.00p 126418
06/10/2021 95.00p 95.00p 93.00p 93.60p 143429
05/10/2021 94.50p 95.98p 94.20p 95.00p 110658
04/10/2021 95.00p 95.00p 94.00p 95.00p 132558
01/10/2021 95.50p 96.00p 94.00p 95.00p 80124
30/09/2021 96.00p 96.00p 95.25p 96.00p 50077
29/09/2021 95.50p 97.00p 95.00p 96.00p 138004
28/09/2021 94.50p 97.00p 94.06p 95.50p 236376
27/09/2021 94.50p 95.00p 94.06p 94.50p 83037
24/09/2021 94.00p 95.00p 93.16p 94.50p 64650
23/09/2021 94.00p 95.00p 92.81p 94.00p 553579
22/09/2021 94.50p 94.75p 93.10p 94.50p 114549
21/09/2021 95.50p 95.60p 94.00p 94.50p 130164
20/09/2021 96.00p 97.00p 95.00p 95.50p 805005
17/09/2021 93.50p 96.00p 92.00p 95.00p 126322
16/09/2021 91.00p 93.50p 90.92p 93.50p 141230
15/09/2021 91.00p 91.65p 90.88p 91.00p 87844
14/09/2021 91.00p 91.68p 90.75p 91.00p 135860
13/09/2021 91.00p 93.00p 90.92p 91.00p 59597
10/09/2021 91.00p 91.84p 90.86p 91.00p 99967
09/09/2021 91.00p 91.74p 90.63p 91.00p 165586
08/09/2021 91.00p 91.40p 90.60p 91.00p 42388
07/09/2021 91.00p 91.84p 90.05p 91.00p 42710
06/09/2021 91.00p 91.20p 91.00p 91.00p 44040
03/09/2021 91.00p 91.10p 90.01p 91.00p 16005
02/09/2021 91.50p 92.00p 90.09p 91.00p 43884
01/09/2021 91.50p 91.90p 90.00p 91.50p 49529
31/08/2021 91.50p 92.20p 90.03p 91.50p 42829
30/08/2021 91.50p 92.55p 90.52p 91.50p 29914
27/08/2021 91.50p 92.55p 90.52p 91.50p 29914
26/08/2021 91.00p 93.00p 90.00p 91.50p 36857
25/08/2021 90.50p 93.00p 90.00p 91.00p 145063
24/08/2021 92.00p 93.00p 90.00p 90.00p 109342
23/08/2021 92.00p 93.68p 90.00p 92.00p 54291
20/08/2021 92.00p 93.30p 91.04p 92.00p 33423
19/08/2021 92.00p 93.32p 90.00p 92.00p 8895
18/08/2021 92.00p 93.80p 90.67p 92.00p 55918
17/08/2021 92.50p 92.50p 90.67p 92.00p 14607
16/08/2021 92.50p 93.55p 91.33p 92.50p 39836
13/08/2021 92.50p 93.00p 91.20p 92.50p 25906
12/08/2021 94.00p 95.00p 91.15p 92.50p 81476
11/08/2021 94.00p 94.40p 93.20p 94.00p 34948
10/08/2021 94.00p 94.49p 93.70p 94.00p 76096
09/08/2021 94.00p 95.00p 93.70p 95.00p 142777
06/08/2021 94.00p 95.00p 93.65p 95.00p 21507
05/08/2021 94.00p 94.90p 93.58p 94.00p 69575
04/08/2021 94.00p 94.80p 93.00p 94.00p 72991
03/08/2021 93.20p 95.00p 92.00p 94.00p 53910
02/08/2021 93.50p 94.60p 91.60p 93.20p 42159
30/07/2021 94.00p 94.00p 92.26p 94.00p 45901
29/07/2021 92.70p 94.89p 92.10p 94.00p 23701
28/07/2021 90.50p 93.80p 90.50p 92.00p 70378
27/07/2021 90.50p 91.80p 90.20p 90.50p 47046
26/07/2021 90.00p 90.50p 90.00p 90.50p 35233
23/07/2021 90.00p 91.00p 89.90p 90.00p 33829
22/07/2021 90.00p 90.80p 89.72p 90.00p 47168
21/07/2021 90.00p 90.75p 89.10p 90.00p 64804
20/07/2021 90.50p 90.50p 89.25p 90.00p 28957
19/07/2021 92.00p 92.00p 90.00p 90.50p 54353
16/07/2021 92.00p 93.00p 91.42p 92.00p 98348

*Close Price adjusted for both dividends and splits