Fiinu Plc (AIM:BANK)
London · Delayed Price · Currency is GBP · Price in GBX 7.25
0.00 (-0.03%)
May 28, 2026, 2:17 PM GMT
Fiinu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.03 | 7.50 | 7.00 | 7.00 | - | -3.45% | 174,857 |
| May 27, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 72,184 |
| May 26, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 105,817 |
| May 22, 2026 | 7.25 | 7.40 | 7.05 | 7.25 | 7.25 | - | 219,936 |
| May 21, 2026 | 7.25 | 7.50 | 7.20 | 7.25 | 7.25 | - | 55,255 |
| May 20, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 457,371 |
| May 19, 2026 | 7.50 | 7.50 | 7.00 | 7.25 | 7.25 | -3.33% | 89,290 |
| May 18, 2026 | 7.75 | 8.00 | 7.00 | 7.50 | 7.50 | -3.23% | 1,915,501 |
| May 15, 2026 | 8.40 | 8.50 | 7.50 | 7.75 | 7.75 | -7.74% | 981,217 |
| May 14, 2026 | 8.00 | 8.50 | 7.50 | 8.40 | 8.40 | 5.00% | 210,440 |
| May 13, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 643,660 |
| May 12, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 401,992 |
| May 11, 2026 | 8.50 | 9.00 | 7.55 | 8.00 | 8.00 | -5.88% | 184,055 |
| May 8, 2026 | 8.00 | 9.00 | 7.50 | 8.50 | 8.50 | 6.25% | 720,506 |
| May 7, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 202,969 |
| May 6, 2026 | 8.00 | 8.48 | 7.50 | 8.00 | 8.00 | - | 148,900 |
| May 5, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 68,280 |
| May 1, 2026 | 7.25 | 8.50 | 7.16 | 8.00 | 8.00 | 10.34% | 759,450 |
| Apr 30, 2026 | 7.50 | 7.50 | 7.00 | 7.25 | 7.25 | -3.33% | 383,886 |
| Apr 29, 2026 | 7.75 | 8.00 | 7.00 | 7.50 | 7.50 | -3.23% | 126,215 |
| Apr 28, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 48,561 |
| Apr 27, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 1,257,509 |
| Apr 24, 2026 | 6.35 | 8.50 | 6.57 | 7.75 | 7.75 | 22.05% | 1,457,503 |
| Apr 23, 2026 | 6.35 | 6.70 | 6.23 | 6.35 | 6.35 | - | 95,350 |
| Apr 22, 2026 | 6.35 | 6.70 | 6.00 | 6.35 | 6.35 | - | 61,199 |
| Apr 21, 2026 | 6.35 | 6.70 | 6.23 | 6.35 | 6.35 | - | 183,900 |
| Apr 20, 2026 | 6.35 | 6.70 | 6.00 | 6.35 | 6.35 | - | 275,480 |
| Apr 17, 2026 | 6.35 | 6.70 | 6.00 | 6.35 | 6.35 | - | 33,391 |
| Apr 16, 2026 | 6.35 | 6.70 | 6.18 | 6.35 | 6.35 | - | 189,786 |
| Apr 15, 2026 | 6.35 | 6.70 | 6.00 | 6.35 | 6.35 | - | 376,906 |
| Apr 14, 2026 | 6.35 | 6.70 | 6.07 | 6.35 | 6.35 | - | 110,802 |
| Apr 13, 2026 | 6.35 | 6.70 | 6.00 | 6.35 | 6.35 | - | 1,237,125 |
| Apr 10, 2026 | 6.35 | 6.45 | 6.00 | 6.35 | 6.35 | - | 153,078 |
| Apr 9, 2026 | 6.10 | 6.45 | 5.84 | 6.35 | 6.35 | 4.10% | 426,288 |
| Apr 8, 2026 | 6.10 | 6.50 | 6.25 | 6.10 | 6.10 | - | 60,646 |
| Apr 7, 2026 | 6.10 | 6.50 | 5.70 | 6.10 | 6.10 | - | 463,993 |
| Apr 2, 2026 | 6.10 | 6.50 | 5.70 | 6.10 | 6.10 | - | 526,722 |
| Apr 1, 2026 | 6.10 | 6.50 | 5.84 | 6.10 | 6.10 | - | 45,492 |
| Mar 31, 2026 | 6.63 | 7.00 | 5.81 | 6.10 | 6.10 | -7.92% | 660,815 |
| Mar 30, 2026 | 6.63 | 7.00 | 6.25 | 6.63 | 6.63 | - | 95,621 |
| Mar 27, 2026 | 6.63 | 7.00 | 6.33 | 6.63 | 6.63 | - | 209,243 |
| Mar 26, 2026 | 7.25 | 7.50 | 6.50 | 6.63 | 6.63 | -8.62% | 558,120 |
| Mar 25, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 162,633 |
| Mar 24, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 157,434 |
| Mar 23, 2026 | 7.25 | 7.50 | 6.55 | 7.25 | 7.25 | - | 218,852 |
| Mar 20, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 1,354,428 |
| Mar 19, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 76,476 |
| Mar 18, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 288,574 |
| Mar 17, 2026 | 7.50 | 8.00 | 7.00 | 7.25 | 7.25 | -3.33% | 393,726 |
| Mar 16, 2026 | 7.63 | 8.00 | 7.06 | 7.50 | 7.50 | -1.64% | 252,388 |