Fiinu Plc (AIM:BANK)
London · Delayed Price · Currency is GBP · Price in GBX 13.75
-0.50 (-3.51%)
Sep 9, 2025, 4:35 PM GMT+1
Fiinu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.20 | 15.00 | 13.13 | 14.15 | 14.15 | -0.70% | 836,815 |
| 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 |
| Jul 31, 2025 | 8.69 | 8.99 | 8.24 | 8.50 | 8.50 | - | 13,674 |
| Jul 30, 2025 | 8.73 | 8.93 | 8.10 | 8.50 | 8.50 | - | 282,706 |
| Jul 29, 2025 | 8.17 | 8.80 | 8.17 | 8.50 | 8.50 | - | 88,967 |
| Jul 28, 2025 | 8.10 | 8.93 | 8.10 | 8.50 | 8.50 | - | 51,010 |
| Jul 25, 2025 | 8.50 | 8.95 | 8.02 | 8.50 | 8.50 | -5.56% | 112,975 |
| Jul 24, 2025 | 9.28 | 9.28 | 8.50 | 9.00 | 9.00 | - | 290,224 |
| Jul 23, 2025 | 9.28 | 9.49 | 8.70 | 9.00 | 9.00 | - | 386,369 |
| Jul 22, 2025 | 9.32 | 9.49 | 9.00 | 9.00 | 9.00 | - | 20,683 |
| Jul 21, 2025 | 9.35 | 9.49 | 8.66 | 9.00 | 9.00 | - | 11,105 |
| Jul 18, 2025 | 8.99 | 9.49 | 8.51 | 9.00 | 9.00 | 2.86% | 218,500 |
| Jul 17, 2025 | 8.85 | 8.99 | 8.51 | 8.75 | 8.75 | - | 33,778 |
| Jul 16, 2025 | 9.69 | 9.69 | 8.50 | 8.75 | 8.75 | -7.89% | 190,094 |
| Jul 15, 2025 | 9.70 | 9.70 | 9.32 | 9.50 | 9.50 | - | 150,245 |
| Jul 14, 2025 | 9.32 | 9.90 | 9.32 | 9.50 | 9.50 | - | 46,414 |
| Jul 11, 2025 | 9.31 | 9.74 | 9.31 | 9.50 | 9.50 | - | 106,734 |
| Jul 10, 2025 | 9.78 | 9.78 | 9.26 | 9.50 | 9.50 | - | 192,175 |
| Jul 9, 2025 | 9.00 | 9.90 | 8.63 | 9.50 | 9.50 | 11.76% | 1,271,674 |
| Jul 8, 2025 | 7.75 | 8.90 | 7.75 | 8.50 | 8.50 | 3.03% | 137,341 |
| Jul 7, 2025 | 8.06 | 8.90 | 7.75 | 8.25 | 8.25 | - | 156,408 |
| Jul 4, 2025 | 8.70 | 8.90 | 8.06 | 8.25 | 8.25 | - | 66,477 |
| Jul 3, 2025 | 8.70 | 8.70 | 7.50 | 8.25 | 8.25 | - | 149,787 |
| Jul 2, 2025 | 8.70 | 8.70 | 7.88 | 8.25 | 8.25 | - | 23,830 |
| Jul 1, 2025 | 8.10 | 8.75 | 7.88 | 8.25 | 8.25 | -2.94% | 164,420 |