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
15/07/2021 92.00p 92.15p 91.00p 92.00p 26743
14/07/2021 92.00p 92.50p 91.10p 92.00p 102680
13/07/2021 91.00p 91.00p 89.00p 91.00p 287750
12/07/2021 93.50p 93.50p 90.02p 91.00p 128597
09/07/2021 93.50p 94.90p 93.00p 93.50p 32220
08/07/2021 93.50p 94.80p 92.15p 93.00p 118158
07/07/2021 93.50p 95.00p 93.15p 93.50p 51245
06/07/2021 94.00p 95.00p 93.00p 95.00p 31540
05/07/2021 94.00p 94.95p 93.33p 94.00p 39220
02/07/2021 92.00p 95.00p 91.30p 94.00p 192605
01/07/2021 91.50p 94.00p 90.21p 92.50p 95857
30/06/2021 92.50p 92.50p 90.03p 91.50p 83477
29/06/2021 92.50p 94.00p 91.00p 92.50p 28907
28/06/2021 92.50p 93.44p 91.76p 92.50p 8794
25/06/2021 91.00p 93.00p 91.00p 92.50p 119357
24/06/2021 90.50p 91.00p 90.01p 91.00p 31882
23/06/2021 90.00p 90.97p 88.00p 90.50p 216470
22/06/2021 91.00p 91.00p 89.35p 90.00p 66998
21/06/2021 91.50p 91.50p 90.00p 91.00p 32125
18/06/2021 91.50p 92.00p 91.00p 91.50p 43325
17/06/2021 91.50p 91.99p 91.01p 91.50p 43586
16/06/2021 92.50p 92.50p 91.00p 91.50p 45828
15/06/2021 92.50p 95.00p 91.00p 92.50p 118830
14/06/2021 89.70p 93.80p 89.66p 92.50p 136405
11/06/2021 89.50p 90.00p 89.20p 89.70p 159201
10/06/2021 90.00p 90.04p 88.10p 89.50p 68324
09/06/2021 90.00p 90.14p 89.30p 90.00p 22951
08/06/2021 90.00p 90.16p 89.00p 90.00p 35118
07/06/2021 90.50p 90.50p 90.00p 90.50p 75521
04/06/2021 90.50p 90.58p 90.00p 90.50p 21952
03/06/2021 91.50p 91.50p 90.00p 90.50p 68952
02/06/2021 92.50p 92.50p 90.50p 92.00p 32319
01/06/2021 94.00p 94.00p 91.00p 92.50p 31631
31/05/2021 94.50p 94.50p 93.00p 94.00p 66307
28/05/2021 94.50p 94.50p 93.00p 94.00p 66307
27/05/2021 91.00p 96.00p 90.20p 96.00p 1407769
26/05/2021 86.00p 91.97p 86.00p 91.00p 521625
25/05/2021 85.50p 85.50p 83.15p 84.50p 95826
24/05/2021 85.50p 86.20p 85.20p 86.00p 62016
21/05/2021 85.50p 86.30p 85.50p 85.50p 10482
20/05/2021 85.50p 86.50p 85.50p 85.50p 97006
19/05/2021 85.50p 87.00p 85.00p 85.00p 344578
18/05/2021 84.00p 86.99p 84.00p 85.50p 20594
17/05/2021 83.50p 85.00p 83.31p 84.00p 99841
14/05/2021 84.00p 84.20p 82.60p 82.60p 154425
13/05/2021 84.00p 84.54p 83.60p 84.00p 76865
12/05/2021 84.00p 84.60p 83.50p 84.00p 2461
11/05/2021 84.00p 84.80p 83.20p 84.00p 103794
10/05/2021 84.00p 84.90p 83.70p 84.00p 82750
07/05/2021 84.80p 84.80p 83.00p 83.00p 71682
06/05/2021 86.50p 86.50p 84.67p 84.80p 55937
05/05/2021 88.50p 88.50p 85.10p 86.50p 344507
04/05/2021 88.50p 89.00p 88.18p 88.50p 36268
03/05/2021 87.50p 88.90p 87.50p 88.50p 337571
30/04/2021 87.50p 88.90p 87.50p 88.50p 237571
29/04/2021 84.00p 88.00p 84.00p 87.50p 2878331
28/04/2021 83.00p 84.00p 83.00p 83.50p 540741
27/04/2021 83.50p 84.00p 83.00p 83.00p 71920
26/04/2021 84.00p 84.00p 83.10p 83.50p 75568
23/04/2021 83.50p 83.95p 83.50p 83.50p 36788
22/04/2021 83.00p 84.00p 82.88p 83.50p 45827
21/04/2021 83.00p 83.58p 82.25p 83.00p 436045
20/04/2021 83.00p 83.60p 82.25p 83.00p 133898
19/04/2021 82.00p 84.00p 81.60p 83.00p 180068
16/04/2021 82.00p 85.00p 81.75p 83.00p 598780
15/04/2021 79.00p 82.98p 79.00p 82.00p 1173068
14/04/2021 78.50p 79.98p 78.50p 79.00p 32515
13/04/2021 78.50p 79.70p 78.20p 78.50p 70825
12/04/2021 77.50p 79.90p 77.00p 78.50p 250540
09/04/2021 77.00p 78.00p 76.60p 77.00p 299762
08/04/2021 77.00p 77.98p 76.60p 77.00p 54671
07/04/2021 77.00p 78.00p 76.00p 77.00p 592653
06/04/2021 77.00p 79.36p 76.16p 77.00p 503180
05/04/2021 78.50p 78.50p 76.00p 77.00p 177435
02/04/2021 78.50p 78.50p 76.00p 77.00p 177435
01/04/2021 78.50p 78.50p 76.00p 77.00p 177435
31/03/2021 78.50p 80.00p 77.17p 78.50p 108342
30/03/2021 78.50p 80.00p 77.17p 78.50p 55759
29/03/2021 79.50p 80.00p 77.00p 80.00p 207464
26/03/2021 77.50p 80.00p 77.50p 79.50p 223129
25/03/2021 77.50p 78.00p 76.00p 77.50p 327427
24/03/2021 79.00p 79.50p 77.00p 77.80p 87731
23/03/2021 78.50p 80.00p 77.55p 79.00p 66589
22/03/2021 79.50p 79.97p 77.00p 78.50p 906581
19/03/2021 80.00p 80.20p 79.00p 79.50p 52604
18/03/2021 81.00p 81.00p 79.00p 80.00p 113966
17/03/2021 83.00p 84.00p 80.00p 81.00p 87987
16/03/2021 80.50p 83.00p 80.50p 83.00p 216436
15/03/2021 79.40p 82.00p 78.82p 80.50p 173703
12/03/2021 81.50p 82.00p 78.80p 79.40p 75677
11/03/2021 82.40p 82.40p 80.30p 81.50p 112548
10/03/2021 83.20p 83.80p 81.00p 82.40p 888340
09/03/2021 83.80p 84.04p 82.66p 83.20p 123860
08/03/2021 80.00p 85.00p 79.72p 83.80p 174676
05/03/2021 80.00p 80.98p 79.36p 80.00p 79096
04/03/2021 80.00p 80.45p 79.32p 80.00p 42727
03/03/2021 80.50p 81.00p 79.00p 80.00p 127758
02/03/2021 80.50p 81.70p 80.00p 80.50p 68880
01/03/2021 80.00p 81.00p 79.50p 80.50p 151612
26/02/2021 81.00p 81.60p 78.00p 80.00p 274565
25/02/2021 80.50p 81.90p 80.42p 81.00p 45483
24/02/2021 75.50p 81.00p 75.44p 80.50p 263986
23/02/2021 71.50p 76.00p 71.09p 75.50p 328647
22/02/2021 74.00p 74.98p 70.66p 71.50p 230725
19/02/2021 71.00p 75.54p 70.75p 74.00p 289462
18/02/2021 71.50p 71.50p 70.25p 70.80p 693915
17/02/2021 71.50p 74.00p 70.50p 71.50p 107438
16/02/2021 72.30p 72.30p 71.00p 71.50p 1990303
15/02/2021 72.30p 72.60p 71.07p 72.30p 68768
12/02/2021 73.50p 73.50p 71.07p 72.00p 245241
11/02/2021 74.50p 74.50p 73.01p 73.50p 57591
10/02/2021 74.50p 74.50p 74.00p 74.50p 49228
09/02/2021 75.00p 75.00p 74.00p 74.50p 63794
08/02/2021 75.00p 76.00p 74.00p 75.00p 145620
05/02/2021 75.00p 75.10p 74.45p 75.00p 11504
04/02/2021 75.00p 76.00p 74.00p 75.00p 19608
03/02/2021 75.00p 75.10p 74.36p 75.00p 56573
02/02/2021 75.00p 75.20p 74.27p 75.00p 46744
01/02/2021 76.00p 76.90p 74.26p 75.00p 76981
29/01/2021 76.00p 76.90p 75.00p 76.00p 54504
28/01/2021 76.50p 76.68p 75.00p 76.00p 49829
27/01/2021 77.00p 77.00p 75.30p 76.50p 17627
26/01/2021 77.00p 77.90p 76.10p 77.00p 110459
25/01/2021 79.00p 79.10p 76.00p 77.00p 78381
22/01/2021 79.00p 79.18p 78.00p 79.00p 35297
21/01/2021 80.50p 81.64p 78.00p 79.00p 118574
20/01/2021 80.50p 81.74p 79.00p 80.50p 27685
19/01/2021 79.00p 81.00p 78.25p 80.50p 96241
18/01/2021 80.50p 80.50p 78.25p 79.00p 64258
15/01/2021 79.00p 81.97p 78.00p 80.50p 239086
14/01/2021 74.00p 79.00p 73.36p 79.00p 302792
13/01/2021 74.00p 84.00p 73.26p 74.00p 74499
12/01/2021 74.00p 74.30p 73.00p 74.00p 81595
11/01/2021 74.00p 74.98p 73.06p 74.00p 36482
08/01/2021 75.30p 75.30p 73.25p 74.00p 51431
07/01/2021 76.50p 76.50p 74.00p 75.30p 115794
06/01/2021 76.50p 76.50p 76.00p 76.50p 46057
05/01/2021 76.50p 76.70p 76.03p 76.50p 58292
04/01/2021 79.50p 79.99p 76.35p 76.50p 104424
01/01/2021 74.00p 80.00p 74.00p 79.50p 156923
31/12/2020 74.00p 80.00p 74.00p 79.50p 156923
30/12/2020 73.80p 75.00p 73.25p 74.00p 51729
29/12/2020 72.00p 74.00p 71.80p 73.80p 113214
28/12/2020 72.00p 72.20p 71.75p 72.00p 159620
25/12/2020 72.00p 72.20p 71.75p 72.00p 159620
24/12/2020 72.00p 72.20p 71.75p 72.00p 159620
23/12/2020 72.00p 72.30p 71.02p 72.00p 59921
22/12/2020 72.00p 72.98p 71.00p 72.00p 314195
21/12/2020 72.00p 73.00p 71.77p 73.00p 155977
18/12/2020 72.00p 72.98p 71.75p 72.00p 118994
17/12/2020 72.00p 72.98p 71.36p 72.00p 25199
16/12/2020 72.00p 72.35p 71.28p 72.00p 65027
15/12/2020 72.00p 74.00p 71.28p 72.00p 18571
14/12/2020 72.00p 72.29p 71.26p 72.00p 461885
11/12/2020 72.00p 73.00p 71.00p 72.00p 71836
10/12/2020 72.00p 72.40p 71.00p 72.00p 71080
09/12/2020 72.00p 72.98p 71.50p 72.00p 97118
08/12/2020 74.50p 74.50p 71.50p 72.00p 190241
07/12/2020 74.50p 75.00p 74.26p 74.50p 62268
04/12/2020 75.00p 75.00p 74.00p 74.50p 124890
03/12/2020 75.00p 75.72p 74.40p 75.00p 21972
02/12/2020 75.00p 77.00p 74.68p 77.00p 56804
01/12/2020 77.00p 77.00p 74.50p 75.00p 151992
30/11/2020 75.50p 77.50p 75.00p 77.00p 120862
27/11/2020 77.30p 79.00p 75.00p 75.50p 336054
26/11/2020 75.20p 77.00p 74.00p 76.80p 156742
25/11/2020 75.40p 76.24p 74.70p 75.20p 145979
24/11/2020 73.70p 76.76p 73.70p 76.40p 162772
23/11/2020 69.00p 74.98p 65.40p 73.70p 357519
20/11/2020 68.50p 70.00p 68.50p 69.00p 104314
19/11/2020 66.00p 69.00p 65.40p 68.50p 529855
18/11/2020 63.00p 65.00p 62.55p 64.50p 332253
17/11/2020 60.50p 63.84p 60.06p 63.00p 422128
16/11/2020 60.00p 60.98p 59.62p 60.50p 228310
13/11/2020 60.00p 61.00p 59.50p 61.00p 261617
12/11/2020 59.00p 60.96p 58.55p 60.00p 223492
10/11/2020 57.00p 57.97p 56.04p 57.20p 181832
09/11/2020 56.00p 57.20p 55.04p 56.50p 264932
06/11/2020 56.00p 56.00p 55.00p 56.00p 26863
05/11/2020 56.00p 56.00p 55.04p 56.00p 22018
04/11/2020 56.50p 57.10p 55.00p 56.00p 96737
03/11/2020 56.50p 57.60p 55.50p 56.50p 134648
02/11/2020 56.00p 57.68p 55.55p 56.50p 1275627
30/10/2020 53.50p 56.98p 53.30p 56.00p 726181
29/10/2020 53.00p 53.60p 52.00p 53.60p 94060
28/10/2020 54.00p 54.00p 52.10p 53.00p 122839
27/10/2020 54.00p 54.60p 53.04p 54.00p 89360
26/10/2020 52.80p 55.00p 52.00p 54.00p 226978
23/10/2020 51.50p 53.00p 51.02p 52.30p 3552827
22/10/2020 51.20p 52.87p 51.00p 51.50p 1148426
21/10/2020 52.50p 53.00p 50.16p 51.20p 308077
20/10/2020 53.00p 53.00p 52.02p 52.50p 82778
19/10/2020 53.00p 54.00p 52.04p 53.00p 73782
16/10/2020 53.10p 53.39p 52.25p 53.00p 41856
15/10/2020 54.00p 54.00p 52.20p 53.10p 205881
14/10/2020 54.00p 54.00p 53.04p 54.00p 42114
13/10/2020 54.50p 54.50p 53.00p 54.00p 108072
12/10/2020 54.80p 54.80p 54.00p 54.50p 267613
09/10/2020 54.80p 54.80p 54.00p 54.00p 29415
08/10/2020 55.20p 55.20p 54.04p 54.80p 62733

*Close Price adjusted for both dividends and splits