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
01/01/2020 97.50p 100.00p 97.50p 99.00p 160879
31/12/2019 97.50p 100.00p 97.50p 99.00p 160879
30/12/2019 94.00p 98.00p 94.00p 97.50p 63644
27/12/2019 93.50p 95.00p 93.30p 94.00p 125107
26/12/2019 93.00p 94.00p 93.00p 93.50p 76351
25/12/2019 93.00p 94.00p 93.00p 93.50p 76351
24/12/2019 93.00p 94.00p 93.00p 93.50p 176351
23/12/2019 91.00p 94.00p 90.00p 92.50p 399973
20/12/2019 91.00p 92.00p 90.40p 91.00p 1690494
19/12/2019 90.50p 91.98p 90.30p 91.00p 215341
18/12/2019 90.50p 90.90p 90.00p 90.50p 158661
17/12/2019 88.50p 90.88p 88.30p 90.00p 200019
16/12/2019 87.50p 88.50p 87.40p 88.50p 224128
13/12/2019 85.50p 89.00p 85.00p 87.50p 285265
12/12/2019 85.50p 86.04p 84.96p 85.50p 44285
11/12/2019 85.50p 87.00p 84.00p 85.50p 63574
10/12/2019 85.00p 87.00p 84.10p 85.50p 435859
09/12/2019 84.00p 85.98p 83.30p 85.00p 161155
06/12/2019 83.50p 84.96p 82.24p 84.00p 48166
05/12/2019 83.50p 84.34p 82.50p 83.50p 52614
04/12/2019 83.50p 84.40p 83.26p 83.50p 40496
03/12/2019 83.50p 84.67p 83.08p 83.50p 57308
02/12/2019 83.50p 84.97p 83.50p 83.50p 32254
29/11/2019 83.00p 84.94p 83.00p 83.50p 81398
28/11/2019 84.00p 84.78p 82.22p 83.00p 17888
27/11/2019 84.00p 84.98p 83.00p 84.00p 66865
26/11/2019 82.00p 84.98p 81.50p 84.00p 1665105
25/11/2019 82.00p 83.00p 81.38p 82.00p 75000
22/11/2019 82.00p 82.50p 81.38p 82.00p 109316
21/11/2019 82.00p 82.98p 81.22p 82.00p 43955
20/11/2019 83.50p 85.00p 82.55p 83.00p 574991
19/11/2019 83.50p 85.20p 82.03p 85.20p 121815
18/11/2019 83.00p 84.90p 82.42p 83.50p 93300
15/11/2019 83.00p 84.60p 81.25p 83.00p 83953
14/11/2019 82.50p 84.00p 81.40p 83.00p 38420
13/11/2019 82.50p 83.00p 81.06p 82.50p 81782
12/11/2019 85.00p 85.00p 81.50p 82.50p 143903
11/11/2019 85.00p 86.00p 84.02p 85.00p 86827
08/11/2019 85.50p 86.97p 84.00p 85.00p 163774
07/11/2019 85.50p 86.40p 84.00p 85.50p 86882
06/11/2019 82.50p 86.40p 82.50p 85.50p 147497
05/11/2019 82.50p 82.85p 82.00p 82.50p 39186
04/11/2019 82.00p 82.98p 81.55p 82.50p 106907
01/11/2019 82.50p 82.70p 81.00p 82.00p 51671
31/10/2019 81.00p 82.97p 81.00p 82.50p 52317
30/10/2019 81.50p 82.00p 80.02p 81.00p 47974
29/10/2019 82.00p 82.58p 81.00p 81.50p 88246
28/10/2019 82.00p 82.70p 81.21p 82.00p 40903
25/10/2019 82.00p 82.74p 81.66p 82.00p 13868
24/10/2019 82.00p 82.75p 81.55p 82.00p 24639
23/10/2019 81.50p 83.00p 81.50p 82.00p 172434
22/10/2019 81.00p 82.97p 80.75p 81.50p 49317
21/10/2019 81.00p 82.00p 80.50p 81.00p 45488
18/10/2019 80.50p 81.97p 79.86p 81.00p 98334
17/10/2019 78.50p 81.40p 78.50p 80.50p 133483
16/10/2019 78.50p 80.00p 78.50p 78.50p 54021
15/10/2019 78.50p 79.75p 77.00p 78.50p 106436
14/10/2019 78.50p 79.30p 77.50p 78.50p 144669
11/10/2019 78.50p 79.50p 77.50p 78.50p 76104
10/10/2019 78.50p 79.00p 77.60p 78.50p 2100
09/10/2019 78.50p 80.00p 77.30p 78.50p 49853
08/10/2019 78.50p 79.32p 77.00p 78.50p 22581
07/10/2019 78.50p 79.67p 77.63p 78.50p 30708
04/10/2019 78.50p 79.16p 77.35p 78.50p 33019
03/10/2019 78.00p 79.90p 77.00p 78.50p 97382
02/10/2019 76.50p 79.20p 76.00p 78.00p 33198
01/10/2019 76.50p 77.55p 75.66p 76.50p 116929
30/09/2019 77.50p 78.97p 75.66p 76.50p 134238
27/09/2019 77.00p 78.98p 76.00p 77.50p 252648
26/09/2019 77.00p 77.50p 76.10p 77.00p 49253
25/09/2019 77.00p 77.50p 75.75p 77.00p 32635
24/09/2019 77.00p 77.00p 76.00p 77.00p 72021
23/09/2019 78.00p 79.00p 76.00p 77.00p 363609
20/09/2019 76.50p 79.00p 75.18p 78.00p 188954
19/09/2019 77.50p 78.71p 74.48p 76.50p 2382630
18/09/2019 73.50p 80.00p 73.50p 77.50p 414865
17/09/2019 70.00p 75.00p 69.34p 73.50p 270167
16/09/2019 68.00p 72.00p 68.00p 70.00p 420972
13/09/2019 64.50p 66.00p 64.50p 65.50p 194337
12/09/2019 63.50p 66.00p 63.49p 64.50p 157338
11/09/2019 63.50p 63.50p 63.05p 63.50p 109878
10/09/2019 63.50p 63.50p 63.01p 63.50p 221148
09/09/2019 64.50p 64.50p 63.00p 63.50p 63595
06/09/2019 64.00p 64.00p 63.00p 63.50p 122270
05/09/2019 64.00p 65.00p 63.00p 64.00p 44665
04/09/2019 64.00p 65.10p 63.50p 64.00p 238263
03/09/2019 64.00p 65.00p 63.40p 64.00p 23581
02/09/2019 64.00p 64.90p 63.35p 64.00p 31258
30/08/2019 64.00p 65.00p 63.51p 64.00p 18411
29/08/2019 64.00p 64.98p 63.25p 64.00p 4134
28/08/2019 65.50p 65.60p 63.60p 64.00p 58041
27/08/2019 65.50p 65.60p 65.00p 65.50p 47524
23/08/2019 65.50p 66.00p 65.21p 65.50p 134628
22/08/2019 66.00p 66.00p 65.26p 65.50p 112645
21/08/2019 65.50p 67.00p 65.41p 66.00p 177857
20/08/2019 64.50p 65.99p 64.10p 65.50p 140766
19/08/2019 64.50p 65.00p 63.00p 64.50p 74817
16/08/2019 65.00p 65.00p 63.33p 64.50p 34910
15/08/2019 66.00p 66.00p 64.32p 65.00p 64992
14/08/2019 66.00p 66.35p 65.44p 66.00p 30348
13/08/2019 66.00p 66.80p 66.00p 66.00p 15601
12/08/2019 65.00p 67.00p 64.25p 65.60p 178773
09/08/2019 65.00p 65.80p 64.25p 65.00p 106831
08/08/2019 66.00p 66.00p 64.65p 65.00p 9108
07/08/2019 66.50p 66.90p 65.50p 66.00p 40834
06/08/2019 66.50p 67.00p 65.00p 66.50p 64989
05/08/2019 68.00p 68.58p 66.00p 66.50p 83211
02/08/2019 68.00p 68.70p 67.00p 68.00p 116909
01/08/2019 68.00p 68.50p 67.48p 68.00p 39752
31/07/2019 68.50p 69.00p 67.50p 68.00p 100282
30/07/2019 67.50p 69.55p 66.85p 68.50p 87951
29/07/2019 67.00p 68.50p 66.55p 67.50p 52682
26/07/2019 67.00p 67.70p 66.55p 67.00p 47571
25/07/2019 68.00p 68.00p 66.51p 67.00p 64373
24/07/2019 69.00p 69.70p 66.36p 68.00p 182596
23/07/2019 67.00p 70.00p 66.37p 69.00p 168200
22/07/2019 67.00p 67.50p 66.15p 67.00p 33654
19/07/2019 67.00p 67.20p 66.12p 67.00p 62247
18/07/2019 67.00p 67.20p 67.00p 67.00p 68611
17/07/2019 67.00p 68.00p 66.30p 67.00p 133520
16/07/2019 67.00p 67.98p 66.61p 67.00p 178119
15/07/2019 66.50p 68.00p 66.50p 67.00p 543051
12/07/2019 64.50p 65.00p 64.25p 64.50p 265199
11/07/2019 64.00p 65.47p 63.75p 64.50p 173391
10/07/2019 63.50p 64.90p 63.25p 64.00p 152900
09/07/2019 64.00p 64.00p 63.04p 63.50p 102179
08/07/2019 65.50p 65.50p 63.90p 64.00p 55900
05/07/2019 66.00p 66.00p 64.00p 65.50p 29825
04/07/2019 66.50p 66.80p 64.00p 66.00p 32146
03/07/2019 66.50p 66.98p 65.06p 66.50p 76052
02/07/2019 67.00p 67.00p 65.06p 66.50p 54075
01/07/2019 67.00p 67.60p 66.00p 67.00p 49304
28/06/2019 67.50p 67.70p 66.04p 67.00p 42443
27/06/2019 67.50p 68.20p 66.03p 67.00p 23112
26/06/2019 68.50p 69.00p 66.04p 67.50p 177319
25/06/2019 69.00p 69.44p 68.02p 68.50p 21248
24/06/2019 69.00p 69.98p 68.50p 69.00p 47958
21/06/2019 69.50p 69.50p 67.06p 69.00p 120414
20/06/2019 69.50p 69.99p 69.02p 69.50p 14938
19/06/2019 69.50p 69.50p 69.02p 69.50p 50181
18/06/2019 71.00p 71.00p 69.00p 69.50p 41283
17/06/2019 71.00p 71.70p 70.04p 71.00p 31261
14/06/2019 71.00p 71.80p 70.34p 71.00p 19630
13/06/2019 71.50p 72.00p 70.25p 71.00p 97509
12/06/2019 71.50p 72.00p 70.21p 71.50p 53759
11/06/2019 73.50p 74.97p 70.10p 71.50p 35753
10/06/2019 74.00p 74.97p 71.09p 73.50p 120951
07/06/2019 75.00p 75.00p 73.00p 74.00p 34201
06/06/2019 75.30p 75.99p 74.00p 75.00p 24174
05/06/2019 75.80p 76.40p 75.05p 75.80p 49903
04/06/2019 75.80p 76.20p 75.00p 75.80p 64299
03/06/2019 77.00p 77.86p 75.80p 75.80p 177218
31/05/2019 78.00p 78.00p 77.00p 77.00p 450256
30/05/2019 78.00p 78.00p 77.04p 78.00p 89999
29/05/2019 78.00p 78.00p 77.04p 78.00p 85408
28/05/2019 78.00p 78.50p 77.10p 78.00p 75866
24/05/2019 78.50p 78.50p 77.06p 78.00p 95722
23/05/2019 79.50p 80.00p 78.00p 79.00p 60743
22/05/2019 79.50p 80.97p 78.68p 79.50p 2699
21/05/2019 79.50p 79.50p 78.68p 79.50p 26713
20/05/2019 79.50p 79.65p 78.65p 79.50p 10116
17/05/2019 78.50p 83.00p 77.50p 79.50p 249573
16/05/2019 78.50p 79.25p 77.00p 78.50p 39939
15/05/2019 79.00p 79.00p 77.00p 78.50p 52052
14/05/2019 79.50p 79.80p 77.08p 79.00p 114640
13/05/2019 80.00p 80.33p 78.07p 79.50p 43229
10/05/2019 81.00p 81.40p 79.00p 80.00p 69598
09/05/2019 81.50p 82.64p 80.00p 81.00p 276409
08/05/2019 81.50p 82.70p 80.06p 81.50p 58241
07/05/2019 81.50p 82.80p 80.00p 81.50p 86857
03/05/2019 84.00p 84.00p 81.30p 82.00p 120350
02/05/2019 86.00p 87.00p 83.20p 84.00p 24133
01/05/2019 86.00p 86.80p 84.00p 86.00p 97238
30/04/2019 85.50p 86.94p 85.00p 86.00p 20586
29/04/2019 85.50p 86.70p 84.18p 85.50p 51542
26/04/2019 83.00p 87.00p 82.04p 85.50p 135298
25/04/2019 88.00p 88.78p 82.25p 83.00p 280443
24/04/2019 86.50p 90.00p 86.50p 88.00p 132130
23/04/2019 83.50p 88.00p 83.50p 86.50p 100043
18/04/2019 82.50p 84.97p 81.63p 83.50p 89045
17/04/2019 77.00p 83.63p 77.00p 82.00p 122128
16/04/2019 73.50p 78.00p 73.50p 77.00p 124814
15/04/2019 68.50p 74.00p 68.50p 73.50p 199070
12/04/2019 67.50p 68.95p 67.00p 68.50p 9434
11/04/2019 69.00p 69.50p 66.00p 67.50p 248167
10/04/2019 66.00p 70.94p 66.00p 69.50p 353723
09/04/2019 65.20p 66.94p 65.00p 66.00p 149173
08/04/2019 64.20p 67.00p 63.40p 67.00p 154435
05/04/2019 60.00p 66.40p 59.00p 64.20p 519963
04/04/2019 60.00p 60.95p 59.00p 60.00p 211869
03/04/2019 60.50p 61.42p 58.00p 60.00p 1082550
02/04/2019 61.50p 61.68p 60.00p 60.50p 285382
01/04/2019 63.50p 63.50p 61.00p 61.50p 164284
29/03/2019 65.00p 65.00p 60.50p 63.50p 346908
28/03/2019 65.50p 65.50p 64.00p 65.00p 86408
27/03/2019 67.50p 67.60p 65.00p 65.50p 396693
26/03/2019 68.50p 68.50p 66.50p 67.50p 118673
25/03/2019 71.50p 71.65p 68.00p 68.50p 141463
22/03/2019 72.50p 72.78p 71.06p 71.50p 99663
21/03/2019 72.50p 72.89p 71.63p 72.50p 242296

*Close Price adjusted for both dividends and splits