Fiinu Plc (AIM:BANK)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 3.200
-0.550 (-14.67%)
Nov 6, 2026, 4:22 PM GMT
Fiinu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.80 | 4.00 | 3.00 | 3.20 | 3.20 | -14.67% | 1,633,670 |
| Nov 5, 2026 | 2.25 | 4.50 | 2.00 | 3.75 | 3.75 | 66.67% | 5,864,065 |
| Nov 4, 2026 | 2.25 | 2.50 | 2.00 | 2.25 | 2.25 | - | 82,670 |
| Nov 3, 2026 | 2.25 | 2.50 | 2.11 | 2.25 | 2.25 | - | 23,033 |
| Nov 2, 2026 | 2.25 | 2.10 | 2.10 | 2.25 | 2.25 | - | 23,810 |
| Oct 30, 2026 | 2.25 | 2.50 | 2.00 | 2.25 | 2.25 | - | 305,034 |
| Oct 29, 2026 | 2.25 | 2.50 | 2.00 | 2.25 | 2.25 | - | 21,887 |
| Oct 28, 2026 | 2.25 | 2.50 | 2.00 | 2.25 | 2.25 | - | 11,885 |
| Oct 27, 2026 | 2.25 | 2.50 | 2.00 | 2.25 | 2.25 | - | 372,698 |
| Oct 26, 2026 | 2.50 | 2.75 | 2.11 | 2.25 | 2.25 | -10.00% | 213,371 |
| Oct 23, 2026 | 2.50 | 2.75 | 2.25 | 2.50 | 2.50 | - | 7,131 |
| Oct 22, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Oct 21, 2026 | 2.50 | 2.75 | 2.25 | 2.50 | 2.50 | - | 186,536 |
| Oct 20, 2026 | 2.50 | 2.59 | 2.31 | 2.50 | 2.50 | - | 1,603,500 |
| Oct 19, 2026 | 2.50 | 2.50 | 2.25 | 2.50 | 2.50 | - | 171,076 |
| Oct 16, 2026 | 2.64 | 2.64 | 2.50 | 2.50 | 2.50 | - | 312,560 |
| Oct 15, 2026 | 2.75 | 2.75 | 2.25 | 2.50 | 2.50 | -4.76% | 872,605 |
| Oct 14, 2026 | 2.50 | 3.00 | 2.25 | 2.63 | 2.63 | 5.00% | 140,744 |
| Oct 13, 2026 | 2.25 | 2.55 | 2.00 | 2.50 | 2.50 | -4.76% | 2,019,536 |
| Oct 12, 2026 | 2.75 | 3.00 | 2.50 | 2.63 | 2.63 | -4.55% | 515,484 |
| Oct 9, 2026 | 2.90 | 3.00 | 2.50 | 2.75 | 2.75 | - | 369,085 |
| Oct 8, 2026 | 3.10 | 3.25 | 2.50 | 2.75 | 2.75 | -4.35% | 303,081 |
| Oct 7, 2026 | 2.73 | 3.20 | 2.73 | 2.88 | 2.88 | -4.17% | 106,512 |
| Oct 6, 2026 | 3.00 | 3.50 | 2.50 | 3.00 | 3.00 | - | 136,954 |
| Oct 5, 2026 | 2.66 | 3.22 | 2.66 | 3.00 | 3.00 | - | 80,526 |
| Oct 2, 2026 | 3.50 | 3.50 | 3.22 | 3.00 | 3.00 | - | 15,638 |
| Oct 1, 2026 | 2.60 | 3.50 | 2.55 | 3.00 | 3.00 | -14.29% | 907,678 |
| Sep 30, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 403,822 |
| Sep 29, 2026 | 3.07 | 4.00 | 3.00 | 3.50 | 3.50 | - | 955,891 |
| Sep 28, 2026 | 3.36 | 4.00 | 3.00 | 3.50 | 3.50 | 7.69% | 120,945 |
| Sep 25, 2026 | 3.49 | 3.50 | 3.07 | 3.25 | 3.25 | -7.14% | 90,521 |
| Sep 24, 2026 | 3.39 | 3.50 | 3.50 | 3.50 | 3.50 | 7.69% | 86,960 |
| Sep 23, 2026 | 3.39 | 3.50 | 3.00 | 3.25 | 3.25 | - | 112,214 |
| Sep 22, 2026 | 3.25 | 3.50 | 3.50 | 3.25 | 3.25 | -7.14% | 95,523 |
| Sep 21, 2026 | 3.00 | 4.00 | 3.00 | 3.50 | 3.50 | - | 557,428 |
| Sep 18, 2026 | 3.87 | 4.50 | 3.00 | 3.50 | 3.50 | - | 726,547 |
| Sep 17, 2026 | 3.33 | 4.00 | 3.27 | 3.50 | 3.50 | - | 347,770 |
| Sep 16, 2026 | 4.00 | 4.00 | 3.50 | 3.50 | 3.50 | - | 128,625 |
| Sep 15, 2026 | 4.00 | 4.00 | 4.00 | 3.50 | 3.50 | - | 2,000 |
| Sep 14, 2026 | 3.22 | 4.00 | 3.00 | 3.50 | 3.50 | - | 147,158 |
| Sep 11, 2026 | 2.75 | 4.50 | 2.80 | 3.50 | 3.50 | 7.69% | 1,882,168 |
| Sep 10, 2026 | 3.50 | 4.50 | 3.00 | 3.25 | 3.25 | -18.75% | 426,905 |
| Sep 9, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 41,642 |
| Sep 8, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 83,883 |
| Sep 7, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 14,860 |
| Sep 4, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | 6.67% | 428,805 |
| Sep 3, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 59,423 |
| Sep 2, 2026 | 3.60 | 4.00 | 3.50 | 3.75 | 3.75 | -6.25% | 262,739 |
| Sep 1, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 89,310 |
| Aug 28, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 220,678 |