Fiinu Plc (AIM:BANK)
London · Delayed Price · Currency is GBP · Price in GBX 9.75
0.00 (0.00%)
Oct 31, 2025, 4:21 PM GMT+1
Fiinu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 327,263 |
| Oct 29, 2025 | 9.75 | 9.80 | 9.50 | 9.75 | 9.75 | - | 54,281 |
| Oct 28, 2025 | 9.75 | 9.80 | 9.50 | 9.75 | 9.75 | - | 138,226 |
| Oct 27, 2025 | 9.82 | 10.00 | 9.50 | 9.75 | 9.75 | - | 97,238 |
| 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 | 10.25 | 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 | 10.75 | 10.18 | 10.25 | 10.25 | -4.65% | 362,561 |
| Oct 16, 2025 | 10.25 | 11.00 | 10.25 | 10.75 | 10.75 | 4.88% | 1,021,884 |
| Oct 15, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 505,219 |
| Oct 14, 2025 | 10.75 | 11.00 | 10.00 | 10.25 | 10.25 | -4.65% | 1,032,564 |
| Oct 13, 2025 | 11.00 | 11.50 | 10.63 | 10.75 | 10.75 | -2.27% | 246,184 |
| Oct 10, 2025 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | -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 |