Fiinu Plc (AIM:BANK)
London · Delayed Price · Currency is GBP · Price in GBX 8.25
+0.15 (1.85%)
At close: Dec 31, 2025
Fiinu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 8.10 | 8.48 | 8.00 | 8.25 | 8.25 | 1.85% | 782,747 |
| Dec 30, 2025 | 8.25 | 8.20 | 8.00 | 8.10 | 8.10 | -1.82% | 859,639 |
| Dec 29, 2025 | 8.29 | 8.50 | 8.00 | 8.25 | 8.25 | -1.49% | 570,342 |
| Dec 24, 2025 | 8.45 | 8.45 | 8.25 | 8.38 | 8.38 | - | 99,602 |
| Dec 23, 2025 | 9.13 | 9.39 | 8.25 | 8.38 | 8.38 | -5.63% | 777,342 |
| Dec 22, 2025 | 9.63 | 9.75 | 9.00 | 8.88 | 8.88 | -7.79% | 641,055 |
| Dec 19, 2025 | 10.25 | 10.15 | 9.73 | 9.63 | 9.63 | -6.10% | 172,529 |
| Dec 18, 2025 | 10.15 | 10.50 | 10.00 | 10.25 | 10.25 | 0.99% | 1,094,419 |
| Dec 17, 2025 | 9.13 | 10.30 | 9.00 | 10.15 | 10.15 | 12.78% | 1,902,770 |
| Dec 16, 2025 | 8.38 | 9.25 | 8.00 | 9.00 | 9.00 | 7.46% | 2,011,326 |
| Dec 15, 2025 | 8.25 | 8.50 | 8.00 | 8.38 | 8.38 | 1.52% | 361,507 |
| Dec 12, 2025 | 8.13 | 8.50 | 8.00 | 8.25 | 8.25 | 1.54% | 85,878 |
| Dec 11, 2025 | 7.88 | 8.25 | 7.75 | 8.13 | 8.13 | 3.17% | 286,271 |
| Dec 10, 2025 | 7.88 | 8.00 | 7.75 | 7.88 | 7.88 | - | 167,379 |
| Dec 9, 2025 | 7.88 | 8.00 | 7.75 | 7.88 | 7.88 | - | 401,697 |
| Dec 8, 2025 | 8.13 | 8.25 | 7.75 | 7.88 | 7.88 | -3.08% | 478,614 |
| Dec 5, 2025 | 8.13 | 8.25 | 8.06 | 8.13 | 8.13 | - | 142,351 |
| Dec 4, 2025 | 8.13 | 8.25 | 8.00 | 8.13 | 8.13 | - | 379,187 |
| Dec 3, 2025 | 8.50 | 8.75 | 8.00 | 8.13 | 8.13 | -4.41% | 721,699 |
| Dec 2, 2025 | 8.88 | 8.89 | 8.28 | 8.50 | 8.50 | -4.23% | 410,074 |
| Dec 1, 2025 | 8.38 | 9.25 | 8.42 | 8.88 | 8.88 | 5.97% | 962,148 |
| Nov 28, 2025 | 8.18 | 8.42 | 8.06 | 8.38 | 8.38 | 3.08% | 259,351 |
| Nov 27, 2025 | 8.13 | 8.25 | 8.17 | 8.13 | 8.13 | - | 216,670 |
| Nov 26, 2025 | 8.13 | 8.25 | 8.03 | 8.13 | 8.13 | - | 173,103 |
| Nov 25, 2025 | 8.63 | 8.51 | 8.02 | 8.13 | 8.13 | -5.80% | 623,348 |
| Nov 24, 2025 | 8.55 | 8.60 | 8.15 | 8.63 | 8.63 | 0.88% | 150,936 |
| Nov 21, 2025 | 9.30 | 9.30 | 8.50 | 8.55 | 8.55 | -5.52% | 983,457 |
| Nov 20, 2025 | 8.75 | 9.19 | 8.61 | 9.05 | 9.05 | 3.43% | 710,765 |
| Nov 19, 2025 | 8.80 | 8.78 | 8.50 | 8.75 | 8.75 | -0.57% | 385,846 |
| Nov 18, 2025 | 8.80 | 8.90 | 8.50 | 8.80 | 8.80 | - | 518,199 |
| Nov 17, 2025 | 8.70 | 8.90 | 8.68 | 8.80 | 8.80 | 1.15% | 135,560 |
| Nov 14, 2025 | 8.70 | 8.80 | 8.68 | 8.70 | 8.70 | - | 96,972 |
| Nov 13, 2025 | 8.70 | 8.80 | 8.60 | 8.70 | 8.70 | - | 253,262 |
| Nov 12, 2025 | 8.70 | 8.80 | 8.65 | 8.70 | 8.70 | - | 917,885 |
| Nov 11, 2025 | 9.10 | 9.20 | 8.63 | 8.70 | 8.70 | -4.40% | 463,838 |
| Nov 10, 2025 | 9.40 | 9.50 | 9.09 | 9.10 | 9.10 | -3.19% | 137,502 |
| Nov 7, 2025 | 8.98 | 10.00 | 9.05 | 9.40 | 9.40 | 4.74% | 1,151,936 |
| Nov 6, 2025 | 8.88 | 9.18 | 8.90 | 8.98 | 8.98 | 1.13% | 279,577 |
| Nov 5, 2025 | 9.25 | 9.30 | 8.75 | 8.88 | 8.88 | -4.05% | 292,545 |
| Nov 4, 2025 | 9.75 | 9.65 | 9.00 | 9.25 | 9.25 | -5.13% | 293,543 |
| Nov 3, 2025 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 202,207 |
| Oct 31, 2025 | 9.75 | 10.00 | 9.68 | 9.75 | 9.75 | - | 277,454 |
| Oct 30, 2025 | 9.75 | 10.00 | 9.68 | 9.75 | 9.75 | - | 227,263 |
| Oct 29, 2025 | 9.75 | 9.80 | 9.50 | 9.75 | 9.75 | - | 46,781 |
| Oct 28, 2025 | 9.75 | 9.80 | 9.50 | 9.75 | 9.75 | - | 118,051 |
| Oct 27, 2025 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 92,193 |
| Oct 24, 2025 | 9.75 | 10.00 | 9.63 | 9.75 | 9.75 | - | 234,402 |
| Oct 23, 2025 | 10.05 | 10.09 | 9.61 | 9.75 | 9.75 | -2.99% | 279,940 |
| Oct 22, 2025 | 10.25 | 10.22 | 10.00 | 10.05 | 10.05 | -1.95% | 52,453 |
| Oct 21, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 357,775 |