Fiinu Plc (AIM:BANK)
London · Delayed Price · Currency is GBP · Price in GBX 8.13
0.00 (0.00%)
At close: Dec 5, 2025
Fiinu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 10.25 | 10.50 | 10.19 | 10.25 | 10.25 | - | 130,341 |
| Oct 17, 2025 | 10.75 | 10.56 | 10.18 | 10.25 | 10.25 | -4.65% | 359,561 |
| Oct 16, 2025 | 10.25 | 11.00 | 10.31 | 10.75 | 10.75 | 4.88% | 1,018,902 |
| Oct 15, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 488,219 |
| Oct 14, 2025 | 10.75 | 11.00 | 10.00 | 10.25 | 10.25 | -4.65% | 1,010,489 |
| Oct 13, 2025 | 11.00 | 11.50 | 10.63 | 10.75 | 10.75 | -2.27% | 182,972 |
| Oct 10, 2025 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | -2.22% | 128,115 |
| Oct 9, 2025 | 10.75 | 11.50 | 10.50 | 11.25 | 11.25 | 4.65% | 452,425 |
| Oct 8, 2025 | 10.75 | 11.00 | 10.65 | 10.75 | 10.75 | 0.94% | 698,860 |
| Oct 7, 2025 | 11.25 | 11.50 | 10.50 | 10.65 | 10.65 | -5.33% | 645,046 |
| Oct 6, 2025 | 11.15 | 11.90 | 11.05 | 11.25 | 11.25 | 0.90% | 1,332,746 |
| Oct 3, 2025 | 10.75 | 11.15 | 10.68 | 11.15 | 11.15 | 6.19% | 874,747 |
| Oct 2, 2025 | 9.88 | 10.90 | 9.80 | 10.50 | 10.50 | 7.14% | 1,168,760 |
| Oct 1, 2025 | 10.75 | 10.83 | 9.50 | 9.80 | 9.80 | -8.84% | 2,234,277 |
| Sep 30, 2025 | 11.25 | 11.50 | 10.67 | 10.75 | 10.75 | -4.44% | 577,462 |
| Sep 29, 2025 | 11.75 | 12.00 | 11.00 | 11.25 | 11.25 | -4.26% | 1,052,192 |