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
07/10/2020 55.90p 55.90p 54.44p 55.20p 106969
06/10/2020 55.90p 55.90p 54.80p 55.90p 105180
05/10/2020 55.90p 55.90p 54.80p 55.90p 152066
02/10/2020 56.00p 56.00p 54.50p 55.90p 91809
01/10/2020 56.50p 56.50p 55.08p 56.00p 56558
30/09/2020 56.50p 56.50p 56.00p 56.50p 22666
29/09/2020 56.50p 56.50p 56.00p 56.50p 45687
28/09/2020 56.50p 56.67p 56.02p 56.50p 53709
25/09/2020 56.50p 56.75p 56.02p 56.50p 132609
24/09/2020 56.90p 57.05p 56.00p 56.50p 69745
23/09/2020 56.90p 57.80p 56.40p 56.90p 101038
22/09/2020 55.50p 57.26p 55.25p 56.90p 230614
21/09/2020 57.00p 57.00p 55.01p 55.60p 372608
18/09/2020 57.00p 57.09p 56.63p 57.00p 64097
17/09/2020 57.00p 57.35p 56.50p 57.00p 67133
16/09/2020 57.00p 57.00p 56.47p 57.00p 48222
15/09/2020 56.50p 57.00p 56.37p 57.00p 51193
14/09/2020 57.00p 57.00p 56.36p 56.50p 55668
11/09/2020 56.50p 57.00p 56.20p 57.00p 62956
10/09/2020 56.50p 56.82p 56.00p 56.50p 23848
09/09/2020 56.50p 57.00p 56.30p 56.50p 99297
08/09/2020 56.50p 57.00p 55.40p 55.40p 32147
07/09/2020 56.50p 57.00p 56.27p 56.50p 57512
04/09/2020 56.50p 57.00p 56.10p 56.50p 112187
03/09/2020 58.70p 58.70p 56.50p 56.50p 172097
02/09/2020 58.70p 58.70p 57.20p 57.20p 23670
01/09/2020 59.20p 59.20p 57.45p 58.70p 53236
31/08/2020 59.20p 59.20p 58.15p 59.20p 27313
28/08/2020 59.20p 59.20p 58.15p 59.20p 27313
27/08/2020 59.20p 59.20p 58.37p 59.20p 8294
26/08/2020 59.20p 59.20p 58.40p 59.20p 27347
25/08/2020 59.20p 59.20p 58.00p 59.20p 21652
24/08/2020 59.20p 59.20p 58.00p 59.20p 22130
21/08/2020 59.20p 59.20p 58.00p 59.20p 174261
20/08/2020 59.20p 59.20p 58.55p 59.20p 18656
19/08/2020 59.20p 59.40p 58.40p 59.20p 161013
18/08/2020 59.20p 60.16p 58.20p 59.20p 98098
17/08/2020 57.60p 60.00p 57.55p 59.00p 94868
14/08/2020 57.60p 58.00p 57.35p 57.60p 63295
13/08/2020 58.10p 58.33p 57.20p 57.60p 71879
12/08/2020 58.10p 58.75p 57.00p 57.00p 111177
11/08/2020 59.00p 59.00p 57.20p 58.10p 61569
10/08/2020 59.00p 59.00p 58.00p 59.00p 72391
07/08/2020 59.00p 59.00p 58.04p 59.00p 51242
06/08/2020 59.00p 59.00p 58.09p 59.00p 64848
05/08/2020 59.00p 59.00p 58.04p 59.00p 38390
04/08/2020 59.00p 59.50p 58.00p 59.00p 59048
03/08/2020 58.50p 59.20p 58.02p 59.00p 103826
31/07/2020 60.00p 60.00p 58.01p 58.50p 77441
30/07/2020 60.00p 61.00p 59.00p 60.00p 45666
29/07/2020 60.00p 60.00p 59.07p 60.00p 29818
28/07/2020 60.00p 60.00p 59.07p 60.00p 37063
27/07/2020 60.00p 60.00p 59.04p 60.00p 44927
24/07/2020 60.00p 60.00p 59.04p 60.00p 57952
23/07/2020 60.00p 60.23p 59.52p 60.00p 42142
22/07/2020 60.00p 60.49p 59.04p 60.00p 122763
21/07/2020 60.00p 60.49p 59.50p 60.00p 114443
20/07/2020 59.50p 60.60p 59.16p 60.00p 3390316
17/07/2020 60.50p 60.50p 59.00p 59.50p 121140
16/07/2020 61.00p 61.00p 60.00p 60.50p 185058
15/07/2020 60.70p 61.20p 60.00p 61.00p 83821
14/07/2020 60.00p 60.40p 59.68p 60.00p 30402
13/07/2020 59.70p 60.84p 59.42p 60.00p 57381
10/07/2020 59.70p 60.90p 59.36p 59.70p 109411
09/07/2020 59.70p 60.90p 59.06p 59.70p 109141
08/07/2020 59.70p 60.30p 58.50p 59.70p 32154
07/07/2020 60.00p 60.90p 59.40p 59.70p 69706
06/07/2020 59.00p 60.90p 58.25p 60.00p 179390
03/07/2020 57.70p 59.38p 57.70p 59.00p 194205
02/07/2020 56.50p 58.00p 55.01p 57.60p 308997
01/07/2020 59.10p 59.15p 57.30p 57.50p 151178
30/06/2020 59.30p 59.30p 59.00p 59.10p 54541
29/06/2020 59.30p 59.51p 59.00p 59.30p 78603
26/06/2020 60.60p 60.74p 59.00p 59.30p 182767
25/06/2020 62.00p 62.00p 60.35p 60.60p 150329
24/06/2020 62.00p 62.08p 61.38p 62.00p 124714
23/06/2020 62.00p 62.20p 61.41p 62.00p 89730
22/06/2020 62.00p 62.60p 61.30p 62.00p 111007
19/06/2020 61.80p 62.98p 61.05p 62.00p 775215
18/06/2020 62.50p 62.98p 60.12p 61.80p 729345
17/06/2020 62.50p 62.80p 62.10p 62.50p 89733
16/06/2020 65.00p 66.00p 61.00p 62.50p 221567
15/06/2020 65.00p 65.00p 60.50p 65.00p 165697
12/06/2020 65.00p 65.06p 64.10p 65.00p 118230
11/06/2020 65.00p 65.60p 64.85p 65.00p 138579
10/06/2020 65.00p 66.00p 64.75p 65.00p 677842
09/06/2020 65.00p 65.98p 64.80p 65.00p 204340
08/06/2020 63.50p 65.90p 62.35p 65.00p 466065
05/06/2020 63.00p 64.00p 62.81p 63.50p 717440
04/06/2020 63.00p 64.00p 62.10p 63.00p 340716
03/06/2020 63.00p 63.50p 62.66p 63.00p 238274
02/06/2020 61.90p 64.00p 61.90p 63.00p 488389
01/06/2020 60.50p 63.40p 60.50p 61.90p 301940
29/05/2020 60.50p 61.00p 60.06p 60.50p 1824377
28/05/2020 60.50p 61.00p 60.05p 60.50p 1152800
27/05/2020 60.50p 60.50p 60.00p 60.50p 350340
26/05/2020 60.50p 61.00p 60.00p 60.50p 128866
25/05/2020 60.50p 60.55p 60.00p 60.50p 104701
22/05/2020 60.50p 60.55p 60.00p 60.50p 94701
21/05/2020 61.10p 61.10p 60.05p 60.50p 84529
20/05/2020 61.20p 61.20p 60.83p 61.10p 79268
19/05/2020 61.20p 61.35p 60.80p 61.20p 78071
18/05/2020 60.70p 61.40p 60.70p 61.20p 133970
15/05/2020 60.90p 61.12p 60.50p 60.70p 171375
14/05/2020 61.00p 61.48p 60.50p 61.00p 69846
13/05/2020 61.00p 61.48p 60.87p 61.00p 151178
12/05/2020 60.80p 61.80p 60.80p 60.80p 41988
11/05/2020 60.50p 61.44p 60.15p 60.80p 247212
08/05/2020 60.70p 61.00p 60.15p 60.50p 231938
07/05/2020 60.70p 61.00p 60.15p 60.50p 231938
06/05/2020 60.70p 60.85p 60.43p 60.70p 86163
05/05/2020 60.70p 60.90p 60.50p 60.70p 115847
04/05/2020 61.50p 61.55p 60.48p 60.70p 184077
01/05/2020 61.50p 62.00p 61.05p 61.50p 186337
30/04/2020 60.00p 62.00p 59.80p 61.50p 1509803
29/04/2020 60.00p 60.40p 59.70p 60.00p 291563
28/04/2020 60.00p 60.45p 59.60p 60.00p 128902
27/04/2020 60.00p 60.20p 59.36p 60.00p 787435
24/04/2020 60.00p 60.28p 59.35p 60.00p 49216
23/04/2020 60.00p 60.40p 59.35p 60.00p 50830
22/04/2020 59.50p 60.40p 59.19p 60.00p 73601
21/04/2020 59.50p 59.94p 58.10p 59.50p 127309
20/04/2020 59.50p 60.45p 59.10p 59.50p 129774
17/04/2020 59.50p 60.65p 58.87p 59.50p 175847
16/04/2020 59.50p 61.00p 58.75p 59.50p 116040
15/04/2020 59.50p 60.75p 59.50p 59.50p 128936
14/04/2020 59.50p 61.00p 59.50p 59.50p 323184
13/04/2020 59.50p 61.00p 59.50p 59.50p 192631
10/04/2020 59.50p 61.00p 59.50p 59.50p 192631
09/04/2020 59.50p 61.00p 59.50p 59.50p 192631
08/04/2020 59.50p 60.38p 50.00p 59.50p 177594
07/04/2020 59.50p 60.50p 59.00p 59.50p 255357
06/04/2020 59.50p 60.50p 58.00p 59.50p 388849
03/04/2020 59.50p 60.50p 58.00p 59.50p 213726
02/04/2020 60.00p 61.30p 58.61p 59.50p 42711
01/04/2020 61.50p 61.50p 58.10p 60.00p 154446
31/03/2020 62.50p 63.80p 60.00p 61.50p 270296
30/03/2020 62.50p 65.00p 60.00p 62.50p 5026581
27/03/2020 65.00p 65.50p 60.50p 62.50p 376296
26/03/2020 58.50p 64.80p 58.50p 63.50p 538979
25/03/2020 55.50p 60.00p 55.50p 58.50p 269167
24/03/2020 53.50p 56.25p 53.50p 55.50p 112175
23/03/2020 57.00p 57.00p 52.30p 53.50p 193373
20/03/2020 53.00p 57.50p 52.90p 57.00p 2529250
19/03/2020 53.00p 53.00p 52.00p 53.00p 85057
18/03/2020 59.50p 60.97p 50.60p 53.00p 95321
17/03/2020 65.00p 66.00p 57.50p 59.50p 193751
16/03/2020 71.00p 71.10p 63.00p 65.00p 90644
13/03/2020 71.50p 72.97p 70.00p 71.00p 101156
12/03/2020 75.50p 75.50p 70.06p 71.50p 46134
11/03/2020 80.50p 80.60p 77.15p 78.50p 123772
10/03/2020 77.50p 80.95p 77.50p 80.50p 201067
09/03/2020 78.50p 80.44p 77.15p 77.50p 180837
06/03/2020 84.00p 84.00p 78.92p 81.00p 221174
05/03/2020 89.00p 89.00p 83.10p 84.00p 149636
04/03/2020 88.50p 91.65p 87.60p 89.00p 290356
03/03/2020 88.50p 89.50p 87.45p 88.50p 82954
02/03/2020 90.00p 91.60p 87.00p 88.50p 132372
28/02/2020 95.00p 95.00p 88.00p 90.00p 288237
27/02/2020 98.00p 99.72p 94.00p 95.50p 244088
26/02/2020 97.50p 98.85p 96.00p 98.00p 93407
25/02/2020 100.50p 103.00p 97.00p 103.00p 157289
24/02/2020 100.50p 103.00p 100.00p 100.50p 100636
21/02/2020 101.50p 101.50p 100.05p 100.50p 648950
20/02/2020 101.50p 102.10p 100.51p 101.50p 56015
19/02/2020 101.50p 102.25p 100.00p 101.50p 278470
18/02/2020 101.50p 102.00p 100.15p 101.50p 38150
17/02/2020 101.50p 102.75p 101.00p 101.50p 20466
14/02/2020 101.50p 102.75p 100.75p 101.50p 47071
13/02/2020 103.50p 104.00p 100.00p 101.50p 47724
12/02/2020 103.50p 104.00p 103.00p 103.50p 69313
11/02/2020 104.00p 104.24p 103.25p 103.50p 119509
10/02/2020 104.00p 104.96p 103.60p 104.00p 82413
07/02/2020 103.50p 105.00p 103.50p 104.00p 133672
06/02/2020 103.50p 105.00p 102.00p 103.50p 86595
05/02/2020 103.00p 104.85p 102.66p 103.50p 48268
04/02/2020 99.50p 105.00p 99.35p 103.00p 238549
03/02/2020 99.00p 102.00p 99.00p 102.00p 56898
31/01/2020 99.00p 99.60p 98.60p 99.00p 116730
30/01/2020 97.50p 99.00p 97.25p 98.50p 255501
29/01/2020 98.00p 98.00p 97.11p 97.50p 170927
28/01/2020 97.50p 98.00p 97.05p 97.50p 663698
27/01/2020 97.50p 97.95p 97.05p 97.50p 113267
24/01/2020 98.00p 98.20p 97.00p 97.50p 125770
23/01/2020 96.00p 99.50p 96.00p 98.00p 236250
22/01/2020 96.00p 96.90p 95.50p 96.00p 35846
21/01/2020 96.00p 96.16p 95.10p 96.00p 147837
20/01/2020 96.00p 96.50p 95.00p 96.00p 65812
17/01/2020 96.50p 96.62p 95.55p 96.00p 93202
16/01/2020 98.00p 98.00p 95.00p 96.50p 192816
15/01/2020 99.00p 99.50p 98.10p 99.00p 21963
14/01/2020 102.50p 103.00p 98.06p 99.00p 128584
13/01/2020 98.00p 102.50p 97.60p 101.75p 1059756
10/01/2020 98.00p 98.70p 97.50p 98.00p 79100
09/01/2020 98.00p 98.40p 97.40p 98.00p 24461
08/01/2020 98.00p 98.50p 98.00p 98.00p 59055
07/01/2020 99.00p 99.90p 98.00p 98.00p 221193
06/01/2020 99.00p 99.90p 98.00p 99.00p 211690
03/01/2020 99.00p 100.00p 98.70p 99.00p 99027
02/01/2020 99.00p 100.00p 98.50p 99.00p 136169

*Close Price adjusted for both dividends and splits