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
07/06/2018 125.50p 125.72p 125.00p 125.00p 1050316
06/06/2018 124.25p 127.00p 123.00p 125.50p 203438
05/06/2018 124.25p 125.00p 124.25p 124.25p 18877
04/06/2018 125.50p 125.50p 123.00p 124.25p 60424
01/06/2018 125.50p 125.50p 125.00p 125.50p 62122
31/05/2018 125.50p 125.50p 125.00p 125.50p 39545
30/05/2018 126.50p 126.50p 125.00p 125.50p 629703
29/05/2018 127.50p 127.50p 125.00p 125.00p 67630
25/05/2018 127.50p 128.20p 126.00p 127.50p 45812
24/05/2018 127.50p 128.34p 126.55p 127.50p 35161
23/05/2018 127.50p 128.52p 126.20p 127.50p 53422
22/05/2018 127.50p 128.82p 126.15p 127.50p 51795
21/05/2018 127.50p 128.84p 126.00p 127.50p 76857
18/05/2018 127.50p 128.85p 126.00p 127.50p 63710
17/05/2018 128.50p 128.70p 126.00p 127.50p 66666
16/05/2018 128.00p 128.70p 127.00p 128.50p 94564
15/05/2018 128.50p 129.70p 127.10p 128.00p 33686
14/05/2018 128.00p 129.85p 127.60p 128.50p 12395
11/05/2018 128.00p 128.90p 127.34p 128.00p 37030
10/05/2018 131.00p 132.00p 127.10p 128.00p 150413
09/05/2018 128.50p 131.00p 128.50p 131.00p 50104
08/05/2018 128.50p 129.85p 127.45p 128.50p 72695
04/05/2018 128.50p 130.00p 127.21p 128.50p 177834
03/05/2018 129.50p 130.00p 127.00p 128.50p 141115
02/05/2018 130.00p 130.50p 129.00p 130.00p 44073
01/05/2018 129.00p 131.40p 128.75p 130.00p 279075
30/04/2018 128.50p 130.00p 127.60p 129.00p 63833
27/04/2018 128.25p 130.00p 127.43p 128.50p 68229
26/04/2018 126.00p 129.48p 126.00p 128.25p 49954
25/04/2018 126.00p 127.00p 125.00p 126.00p 58183
24/04/2018 127.00p 127.00p 125.14p 126.00p 34265
23/04/2018 127.00p 129.00p 127.00p 127.00p 102845
20/04/2018 124.00p 128.00p 124.00p 127.00p 122749
19/04/2018 122.50p 125.00p 122.00p 124.00p 105944
18/04/2018 123.50p 124.67p 121.00p 122.50p 99491
17/04/2018 121.50p 123.50p 121.50p 123.50p 100600
16/04/2018 119.50p 122.90p 119.50p 121.50p 102698
13/04/2018 120.00p 121.00p 119.50p 119.50p 52701
12/04/2018 119.50p 120.97p 119.20p 120.00p 39943
11/04/2018 119.00p 120.00p 118.54p 119.00p 36652
10/04/2018 119.50p 120.00p 118.50p 119.00p 83910
09/04/2018 120.50p 121.67p 118.50p 119.50p 145313
06/04/2018 119.00p 121.50p 118.10p 120.50p 442299
05/04/2018 118.50p 120.00p 117.50p 119.00p 416061
04/04/2018 118.50p 119.50p 117.01p 118.50p 68058
03/04/2018 118.50p 119.25p 117.00p 118.50p 143954
29/03/2018 116.50p 120.00p 116.50p 118.50p 150780
28/03/2018 115.00p 117.00p 114.00p 116.50p 106841
27/03/2018 114.00p 116.80p 113.00p 115.00p 458033
26/03/2018 114.00p 114.34p 113.00p 114.00p 99974
23/03/2018 116.00p 116.00p 113.00p 114.00p 141048
22/03/2018 117.00p 117.00p 116.00p 116.50p 21062
21/03/2018 117.00p 117.20p 116.00p 117.00p 82075
20/03/2018 117.00p 118.09p 116.00p 117.00p 115639
19/03/2018 116.00p 117.00p 115.55p 117.00p 83628
16/03/2018 116.00p 116.60p 115.50p 116.00p 913746
15/03/2018 116.50p 116.65p 115.44p 116.00p 27018
14/03/2018 116.50p 116.70p 116.29p 116.50p 36315
13/03/2018 116.00p 116.75p 115.75p 116.50p 77630
12/03/2018 117.00p 117.95p 116.00p 116.00p 132775
09/03/2018 117.00p 118.00p 116.52p 117.00p 20455
08/03/2018 116.50p 118.00p 116.33p 117.00p 108193
07/03/2018 117.00p 117.75p 116.10p 117.00p 69738
06/03/2018 117.00p 117.60p 116.63p 117.00p 17522
05/03/2018 116.25p 117.00p 116.25p 117.00p 63648
02/03/2018 116.25p 116.99p 115.81p 116.25p 55784
01/03/2018 116.00p 116.98p 116.00p 116.25p 18408
28/02/2018 116.00p 117.00p 115.75p 116.00p 51830
27/02/2018 116.00p 117.00p 115.80p 116.00p 29224
26/02/2018 116.00p 116.80p 115.70p 116.00p 185242
23/02/2018 116.50p 117.00p 116.05p 116.50p 58356
22/02/2018 116.50p 117.15p 116.50p 116.50p 2600
21/02/2018 116.50p 117.37p 116.00p 116.50p 31645
20/02/2018 116.50p 117.52p 116.50p 116.50p 24879
19/02/2018 116.50p 117.08p 116.10p 116.50p 29229
16/02/2018 116.50p 117.70p 115.40p 116.50p 62279
15/02/2018 115.00p 117.60p 114.80p 116.50p 47583
14/02/2018 114.50p 116.00p 114.50p 115.00p 81192
13/02/2018 114.00p 115.00p 114.00p 114.50p 57934
12/02/2018 114.00p 114.94p 114.00p 114.00p 36340
09/02/2018 114.00p 115.00p 113.20p 114.00p 96503
08/02/2018 112.50p 115.00p 112.50p 114.00p 79932
07/02/2018 109.50p 113.00p 108.60p 112.50p 116050
06/02/2018 111.50p 111.50p 108.00p 109.50p 75398
05/02/2018 114.00p 114.50p 113.20p 114.00p 94166
02/02/2018 114.25p 115.25p 113.50p 115.25p 67318
01/02/2018 115.50p 115.50p 113.00p 114.25p 95306
31/01/2018 115.50p 117.50p 114.36p 115.50p 65324
30/01/2018 116.50p 118.00p 114.00p 115.50p 174896
29/01/2018 113.50p 117.97p 113.25p 116.50p 95350
26/01/2018 113.50p 114.97p 113.00p 113.50p 40452
25/01/2018 113.50p 114.37p 112.90p 113.50p 28504
24/01/2018 113.50p 115.00p 112.40p 113.50p 58070
23/01/2018 113.50p 114.50p 112.39p 113.50p 53351
22/01/2018 113.50p 114.45p 112.16p 113.50p 56562
19/01/2018 111.25p 114.00p 110.95p 113.50p 75632
18/01/2018 113.00p 113.00p 110.22p 111.25p 40582
17/01/2018 111.50p 112.70p 110.63p 111.50p 32798
16/01/2018 113.00p 113.50p 110.50p 111.50p 33152
15/01/2018 113.00p 115.00p 111.88p 113.00p 92749
12/01/2018 109.00p 114.56p 109.00p 113.00p 161780
11/01/2018 109.00p 109.80p 108.65p 109.00p 37987
10/01/2018 107.50p 109.80p 107.35p 109.00p 46211
09/01/2018 107.50p 108.80p 107.10p 107.50p 12090
08/01/2018 107.00p 108.82p 106.00p 107.50p 85433
05/01/2018 106.50p 107.89p 106.25p 107.00p 84665
04/01/2018 106.00p 107.00p 105.54p 106.50p 110637
03/01/2018 108.00p 108.40p 105.25p 106.00p 112000
02/01/2018 108.00p 108.65p 107.00p 108.00p 35659
29/12/2017 107.50p 108.76p 106.65p 108.00p 14697
28/12/2017 107.50p 108.40p 106.30p 107.50p 45010
27/12/2017 108.00p 108.90p 107.00p 107.50p 70506
22/12/2017 107.00p 108.75p 106.80p 107.00p 70533
21/12/2017 106.50p 108.00p 106.50p 107.00p 114471
20/12/2017 106.50p 107.00p 106.50p 106.50p 9243
19/12/2017 103.00p 107.00p 103.00p 106.50p 87835
18/12/2017 103.50p 103.95p 103.10p 103.50p 61850
15/12/2017 103.50p 103.64p 103.10p 103.50p 264259
14/12/2017 103.50p 103.64p 103.00p 103.50p 20916
13/12/2017 103.50p 103.50p 103.10p 103.50p 15051
12/12/2017 103.50p 104.85p 103.00p 103.50p 44711
11/12/2017 103.50p 105.00p 102.50p 103.50p 112928
08/12/2017 103.50p 104.64p 102.20p 103.50p 49895
07/12/2017 105.00p 106.20p 102.65p 103.50p 32165
06/12/2017 105.00p 107.00p 103.65p 105.00p 48474
05/12/2017 104.50p 106.00p 103.30p 105.00p 44112
04/12/2017 104.50p 105.40p 103.00p 104.50p 59733
01/12/2017 104.00p 104.90p 102.50p 104.50p 37915
30/11/2017 102.00p 104.70p 101.00p 104.00p 120908
29/11/2017 102.00p 103.00p 101.10p 102.00p 132449
28/11/2017 102.00p 102.90p 101.25p 102.00p 77031
27/11/2017 104.50p 104.50p 102.00p 102.00p 145192
24/11/2017 104.50p 105.00p 103.00p 104.50p 50145
23/11/2017 105.00p 105.90p 103.00p 104.50p 37735
22/11/2017 104.50p 106.75p 102.50p 105.50p 90881
21/11/2017 103.50p 104.40p 102.00p 103.50p 55711
20/11/2017 101.50p 104.00p 101.30p 103.50p 86836
17/11/2017 104.00p 104.00p 101.00p 101.50p 1484508
16/11/2017 104.00p 104.00p 103.00p 104.00p 32816
15/11/2017 104.50p 104.50p 103.10p 104.00p 68222
14/11/2017 104.50p 104.80p 104.00p 104.50p 158167
13/11/2017 107.00p 107.53p 104.50p 104.50p 375703
10/11/2017 107.00p 107.80p 106.00p 107.00p 78443
09/11/2017 106.50p 107.80p 105.25p 107.00p 171073
08/11/2017 106.50p 107.90p 105.00p 106.50p 108384
07/11/2017 106.50p 108.00p 105.00p 106.50p 35473
06/11/2017 106.50p 107.94p 105.00p 106.50p 55087
03/11/2017 106.00p 107.34p 105.00p 106.50p 81678
02/11/2017 106.00p 107.00p 105.00p 106.00p 53870
01/11/2017 107.00p 107.60p 105.48p 106.00p 110469
31/10/2017 107.00p 107.75p 106.00p 107.00p 1533928
30/10/2017 107.00p 107.50p 106.45p 107.00p 4207
27/10/2017 107.00p 108.00p 106.25p 107.00p 100259
26/10/2017 108.00p 108.00p 106.00p 107.00p 38947
25/10/2017 108.00p 109.92p 106.00p 108.00p 1503547
24/10/2017 107.50p 109.00p 106.40p 108.00p 66527
23/10/2017 107.50p 108.40p 106.20p 107.50p 50560
20/10/2017 109.00p 109.00p 106.25p 107.50p 69885
19/10/2017 109.00p 110.00p 108.00p 109.00p 125556
18/10/2017 109.00p 110.59p 108.50p 109.00p 30340
17/10/2017 109.00p 110.00p 108.85p 109.00p 32533
16/10/2017 109.00p 110.00p 108.65p 109.00p 82441
13/10/2017 108.50p 109.00p 108.50p 109.00p 169750
12/10/2017 108.50p 108.50p 108.50p 108.50p 62419
11/10/2017 108.50p 108.50p 108.50p 108.50p 31280
10/10/2017 108.50p 108.50p 108.50p 108.50p 91271
09/10/2017 107.00p 108.50p 107.00p 108.50p 96001
06/10/2017 106.50p 108.50p 106.00p 107.00p 929078
05/10/2017 108.50p 108.50p 108.50p 108.50p 50798
04/10/2017 109.00p 109.00p 108.50p 108.50p 71314
03/10/2017 109.00p 109.00p 109.00p 109.00p 37709
02/10/2017 109.00p 109.50p 108.50p 109.00p 199717
29/09/2017 109.00p 109.00p 109.00p 109.00p 28691
28/09/2017 107.00p 109.00p 107.00p 109.00p 115116
27/09/2017 104.00p 107.00p 104.00p 107.00p 180789
26/09/2017 104.00p 104.00p 104.00p 104.00p 60124
25/09/2017 105.50p 105.50p 102.50p 104.00p 240220
22/09/2017 103.00p 103.00p 102.50p 102.50p 71614
21/09/2017 103.00p 103.00p 102.00p 103.00p 283976
20/09/2017 101.00p 103.00p 101.00p 103.00p 1278591
19/09/2017 98.75p 102.00p 98.75p 101.00p 272993
18/09/2017 102.50p 102.00p 98.75p 98.75p 970185
15/09/2017 100.00p 101.50p 99.50p 101.25p 245454
14/09/2017 106.00p 106.00p 98.50p 99.50p 617498
13/09/2017 105.50p 106.00p 105.50p 106.00p 66794
12/09/2017 106.50p 106.50p 105.50p 105.50p 146135
11/09/2017 106.50p 106.50p 106.50p 106.50p 297413
08/09/2017 106.50p 106.50p 106.50p 106.50p 123885
07/09/2017 106.50p 106.50p 106.50p 106.50p 81389
06/09/2017 105.50p 106.50p 105.50p 106.50p 168020
05/09/2017 106.00p 106.50p 105.50p 105.50p 181706
04/09/2017 108.50p 108.50p 106.00p 106.50p 57566
01/09/2017 109.50p 109.50p 108.50p 108.50p 181254
31/08/2017 110.50p 110.50p 109.50p 109.50p 69681
30/08/2017 110.50p 110.50p 110.50p 110.50p 22043
29/08/2017 111.00p 111.00p 110.50p 110.50p 33524
25/08/2017 111.50p 111.50p 111.00p 111.00p 66055
24/08/2017 112.00p 112.00p 111.50p 111.50p 644554
23/08/2017 110.50p 113.00p 110.50p 112.00p 758436
22/08/2017 113.00p 113.00p 113.00p 113.00p 49006

*Close Price adjusted for both dividends and splits