Fiinu Plc (AIM:BANK)
London · Delayed Price · Currency is GBP · Price in GBX 11.00
-0.25 (-2.22%)
Oct 10, 2025, 3:39 PM GMT+1
Fiinu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11.50 | 11.50 | 10.50 | 11.00 | 10.50 | -2.22% | 158,556 |
| Oct 9, 2025 | 10.75 | 11.50 | 10.50 | 11.25 | 11.25 | 4.65% | 454,637 |
| Oct 8, 2025 | 10.75 | 11.00 | 10.65 | 10.75 | 10.75 | 0.94% | 698,910 |
| Oct 7, 2025 | 11.25 | 11.50 | 10.50 | 10.65 | 10.65 | -5.33% | 652,508 |
| Oct 6, 2025 | 11.15 | 11.90 | 11.05 | 11.25 | 11.25 | 0.90% | 1,332,746 |
| Oct 3, 2025 | 10.90 | 11.15 | 10.68 | 11.15 | 11.15 | 6.19% | 874,747 |
| Oct 2, 2025 | 10.00 | 10.75 | 9.80 | 10.50 | 10.50 | 7.14% | 1,168,760 |
| Oct 1, 2025 | 10.75 | 10.83 | 9.61 | 9.80 | 9.80 | -8.84% | 2,234,277 |
| Sep 30, 2025 | 11.25 | 11.50 | 10.67 | 10.75 | 10.75 | -4.44% | 590,844 |
| Sep 29, 2025 | 11.75 | 12.00 | 11.00 | 11.25 | 11.25 | -4.26% | 1,094,505 |
| Sep 26, 2025 | 12.00 | 12.50 | 11.50 | 11.75 | 11.75 | -2.08% | 352,396 |
| Sep 25, 2025 | 12.00 | 12.50 | 11.63 | 12.00 | 12.00 | - | 698,904 |
| Sep 24, 2025 | 11.75 | 12.50 | 11.67 | 12.00 | 12.00 | 2.56% | 500,244 |
| Sep 23, 2025 | 11.75 | 12.00 | 11.50 | 11.70 | 11.70 | -0.43% | 484,866 |
| Sep 22, 2025 | 12.75 | 13.00 | 11.25 | 11.75 | 11.75 | -6.00% | 2,254,392 |
| Sep 19, 2025 | 12.25 | 13.00 | 12.05 | 12.50 | 12.50 | - | 1,780,075 |
| Sep 18, 2025 | 12.75 | 13.00 | 12.00 | 12.50 | 12.50 | - | 724,509 |
| Sep 17, 2025 | 13.15 | 13.40 | 11.40 | 12.50 | 12.50 | -5.66% | 2,342,539 |
| Sep 16, 2025 | 15.95 | 16.64 | 12.69 | 13.25 | 13.25 | -14.52% | 4,174,405 |
| Sep 15, 2025 | 17.00 | 18.00 | 14.35 | 15.50 | 15.50 | 8.77% | 2,559,070 |
| Sep 12, 2025 | 13.98 | 15.00 | 13.50 | 14.25 | 14.25 | 5.56% | 3,118,243 |
| Sep 11, 2025 | 13.25 | 14.50 | 12.63 | 13.50 | 13.50 | 1.89% | 1,958,439 |
| Sep 10, 2025 | 13.75 | 14.00 | 13.00 | 13.25 | 13.25 | -3.64% | 812,144 |
| Sep 9, 2025 | 14.25 | 15.00 | 13.13 | 13.75 | 13.75 | -3.51% | 1,163,350 |
| Sep 8, 2025 | 15.00 | 15.50 | 14.00 | 14.25 | 14.25 | -5.00% | 1,047,005 |
| Sep 5, 2025 | 15.75 | 15.75 | 14.25 | 15.00 | 15.00 | -4.76% | 3,852,164 |
| Sep 4, 2025 | 16.00 | 16.50 | 15.50 | 15.75 | 15.75 | -1.56% | 515,990 |
| Sep 3, 2025 | 15.75 | 16.00 | 15.73 | 16.00 | 16.00 | 1.59% | 1,480,783 |
| Sep 2, 2025 | 15.50 | 15.75 | 15.50 | 15.75 | 15.75 | -8.96% | 1,898,410 |
| Sep 1, 2025 | 19.90 | 21.00 | 17.00 | 17.30 | 17.30 | -8.95% | 2,122,251 |
| Aug 29, 2025 | 17.94 | 19.80 | 17.11 | 19.00 | 19.00 | 7.04% | 1,053,447 |
| Aug 28, 2025 | 17.54 | 19.00 | 17.00 | 17.75 | 17.75 | 4.41% | 2,088,932 |
| Aug 27, 2025 | 14.99 | 20.80 | 14.15 | 17.00 | 17.00 | 19.30% | 7,575,965 |
| Aug 26, 2025 | 13.40 | 15.00 | 12.25 | 14.25 | 14.25 | 11.76% | 600,166 |
| Aug 22, 2025 | 12.53 | 13.40 | 11.82 | 12.75 | 12.75 | - | 400,492 |
| Aug 21, 2025 | 13.63 | 13.63 | 12.50 | 12.75 | 12.75 | -3.77% | 230,754 |
| Aug 20, 2025 | 12.27 | 13.70 | 11.07 | 13.25 | 13.25 | 10.42% | 633,627 |
| Aug 19, 2025 | 13.39 | 13.39 | 11.77 | 12.00 | 12.00 | -9.43% | 935,156 |
| Aug 18, 2025 | 14.60 | 14.60 | 13.00 | 13.25 | 13.25 | -8.62% | 694,531 |
| Aug 15, 2025 | 14.20 | 15.20 | 14.00 | 14.50 | 14.50 | - | 321,296 |
| Aug 14, 2025 | 16.50 | 18.00 | 13.10 | 14.50 | 14.50 | -9.38% | 2,687,731 |
| Aug 13, 2025 | 16.00 | 17.87 | 15.60 | 16.00 | 16.00 | 1.59% | 2,443,389 |
| Aug 12, 2025 | 11.30 | 16.00 | 10.81 | 15.75 | 15.75 | 43.18% | 4,128,467 |
| Aug 11, 2025 | 10.30 | 11.40 | 9.63 | 11.00 | 11.00 | 10.00% | 883,402 |
| Aug 8, 2025 | 11.00 | 12.01 | 9.50 | 10.00 | 10.00 | 3.84% | 4,387,895 |
| Aug 7, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - | - |
| Aug 6, 2025 | 9.44 | 9.86 | 9.44 | 9.63 | 9.63 | - | 262,957 |
| Aug 5, 2025 | 9.74 | 9.85 | 9.41 | 9.63 | 9.63 | - | 133,083 |
| Aug 4, 2025 | 9.05 | 9.74 | 9.05 | 9.63 | 9.63 | 10.06% | 413,675 |
| Aug 1, 2025 | 8.31 | 9.05 | 8.31 | 8.75 | 8.75 | 2.94% | 32,607 |