Fiinu Plc (AIM:BANK)
London · Delayed Price · Currency is GBP · Price in GBX 7.59
-0.04 (-0.47%)
Mar 6, 2026, 12:04 PM GMT
Fiinu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.00 | 8.00 | 7.25 | 7.25 | - | -4.92% | 77,235 |
| Mar 4, 2026 | 7.63 | 8.00 | 7.25 | 7.63 | 7.63 | - | 102,872 |
| Mar 3, 2026 | 7.63 | 8.00 | 7.25 | 7.63 | 7.63 | - | 146,657 |
| Mar 2, 2026 | 7.50 | 8.00 | 7.19 | 7.63 | 7.63 | -1.61% | 51,658 |
| Feb 27, 2026 | 7.25 | 7.75 | 7.00 | 7.75 | 7.75 | 5.08% | 793,415 |
| Feb 26, 2026 | 7.50 | 7.75 | 7.25 | 7.38 | 7.38 | -1.67% | 272,896 |
| Feb 25, 2026 | 7.63 | 8.00 | 7.30 | 7.50 | 7.50 | -1.64% | 668,204 |
| Feb 24, 2026 | 8.00 | 8.00 | 7.31 | 7.63 | 7.63 | -7.58% | 1,027,027 |
| Feb 23, 2026 | 8.38 | 8.50 | 8.25 | 8.25 | 8.25 | -1.49% | 95,035 |
| Feb 20, 2026 | 8.25 | 8.50 | 8.25 | 8.38 | 8.38 | 1.52% | 366,184 |
| Feb 19, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 279,232 |
| Feb 18, 2026 | 8.50 | 8.75 | 8.08 | 8.25 | 8.25 | -4.35% | 498,836 |
| Feb 17, 2026 | 8.63 | 8.75 | 8.50 | 8.63 | 8.63 | - | 30,047 |
| Feb 16, 2026 | 8.63 | 8.75 | 8.50 | 8.63 | 8.63 | - | 377,409 |
| Feb 13, 2026 | 8.55 | 8.75 | 8.50 | 8.63 | 8.63 | - | 59,353 |
| Feb 12, 2026 | 8.63 | 8.75 | 8.50 | 8.63 | 8.63 | - | 93,314 |
| Feb 11, 2026 | 8.75 | 9.00 | 8.50 | 8.63 | 8.63 | -1.43% | 162,003 |
| Feb 10, 2026 | 9.00 | 9.00 | 8.50 | 8.75 | 8.75 | -2.78% | 85,454 |
| Feb 9, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 4.35% | 78,396 |
| Feb 6, 2026 | 8.63 | 8.75 | 8.60 | 8.63 | 8.63 | - | 331,128 |
| Feb 5, 2026 | 9.00 | 9.00 | 8.50 | 8.63 | 8.63 | -1.43% | 1,276,610 |
| Feb 4, 2026 | 9.00 | 9.50 | 8.50 | 8.75 | 8.75 | 4.48% | 463,605 |
| Feb 3, 2026 | 8.25 | 8.50 | 8.25 | 8.38 | 8.38 | 1.52% | 270,359 |
| Feb 2, 2026 | 8.06 | 8.50 | 8.00 | 8.25 | 8.25 | - | 370,500 |
| Jan 30, 2026 | 8.13 | 8.50 | 8.00 | 8.25 | 8.25 | 1.54% | 831,041 |
| Jan 29, 2026 | 8.13 | 8.25 | 8.00 | 8.13 | 8.13 | - | 177,353 |
| Jan 28, 2026 | 8.50 | 8.50 | 8.00 | 8.13 | 8.13 | -1.52% | 208,083 |
| Jan 27, 2026 | 8.20 | 8.50 | 8.00 | 8.25 | 8.25 | 1.54% | 794,627 |
| Jan 26, 2026 | 8.07 | 8.50 | 8.00 | 8.13 | 8.13 | -1.52% | 678,433 |
| Jan 23, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 293,166 |
| Jan 22, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 1.54% | 243,329 |
| Jan 21, 2026 | 8.10 | 8.25 | 8.00 | 8.13 | 8.13 | -1.52% | 102,722 |
| Jan 20, 2026 | 8.50 | 8.50 | 8.00 | 8.25 | 8.25 | - | 27,195 |
| Jan 19, 2026 | 8.30 | 8.50 | 8.00 | 8.25 | 8.25 | -2.94% | 2,746,321 |
| Jan 16, 2026 | 8.86 | 8.86 | 8.25 | 8.50 | 8.50 | -2.86% | 242,371 |
| Jan 15, 2026 | 8.88 | 9.17 | 8.56 | 8.75 | 8.75 | -1.41% | 128,575 |
| Jan 14, 2026 | 9.15 | 9.25 | 8.98 | 8.88 | 8.88 | -2.74% | 394,686 |
| Jan 13, 2026 | 9.25 | 9.50 | 9.00 | 9.13 | 9.13 | -1.35% | 88,055 |
| Jan 12, 2026 | 9.50 | 9.50 | 9.00 | 9.25 | 9.25 | - | 118,580 |
| Jan 9, 2026 | 8.75 | 9.50 | 8.50 | 9.25 | 9.25 | 5.71% | 1,104,257 |
| Jan 8, 2026 | 8.25 | 9.00 | 8.00 | 8.75 | 8.75 | 6.06% | 684,823 |
| Jan 7, 2026 | 8.38 | 8.50 | 8.00 | 8.25 | 8.25 | -1.49% | 841,656 |
| Jan 6, 2026 | 8.19 | 8.50 | 8.18 | 8.38 | 8.38 | 1.52% | 572,848 |
| Jan 5, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 271,131 |
| Jan 2, 2026 | 8.25 | 8.42 | 8.00 | 8.25 | 8.25 | - | 86,101 |
| 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 |