Fiinu Plc (AIM:BANK)
London · Delayed Price · Currency is GBP · Price in GBX 3.180
-0.320 (-9.14%)
Sep 25, 2026, 4:25 PM GMT
Fiinu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 56,609 |
| Aug 26, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 13,949 |
| Aug 25, 2026 | 4.00 | 4.06 | 4.06 | 4.00 | 4.00 | - | 98,521 |
| Aug 24, 2026 | 3.50 | 4.50 | 3.50 | 4.00 | 4.00 | - | 188,687 |
| Aug 21, 2026 | 4.52 | 5.00 | 3.50 | 4.00 | 4.00 | -20.00% | 544,764 |
| Aug 20, 2026 | 5.00 | 6.00 | 4.50 | 5.00 | 5.00 | - | 1,890,757 |
| Aug 19, 2026 | 3.06 | 5.50 | 3.06 | 5.00 | 5.00 | 53.85% | 1,642,372 |
| Aug 18, 2026 | 3.50 | 3.50 | 3.00 | 3.25 | 3.25 | - | 84,887 |
| Aug 17, 2026 | 3.50 | 3.50 | 3.00 | 3.25 | 3.25 | - | 52,145 |
| Aug 14, 2026 | 3.00 | 3.50 | 2.75 | 3.25 | 3.25 | 13.04% | 505,851 |
| Aug 13, 2026 | 2.75 | 3.00 | 2.75 | 2.88 | 2.88 | -8.00% | 232,239 |
| Aug 12, 2026 | 3.15 | 3.50 | 2.50 | 3.13 | 3.13 | -0.79% | 218,072 |
| Aug 11, 2026 | 3.34 | 3.50 | 3.00 | 3.15 | 3.15 | -3.08% | 433,770 |
| Aug 10, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 77,858 |
| Aug 7, 2026 | 3.25 | 3.40 | 3.05 | 3.25 | 3.25 | - | 403,347 |
| Aug 6, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 57,910 |
| Aug 5, 2026 | 3.25 | 3.22 | 3.11 | 3.25 | 3.25 | 4.00% | 64,826 |
| Aug 4, 2026 | 3.40 | 3.80 | 3.08 | 3.13 | 3.13 | -8.09% | 1,038,345 |
| Aug 3, 2026 | 3.65 | 3.80 | 3.00 | 3.40 | 3.40 | -6.85% | 200,761 |
| Jul 31, 2026 | 3.59 | 3.80 | 3.50 | 3.65 | 3.65 | - | 175,316 |
| Jul 30, 2026 | 3.65 | 3.62 | 3.50 | 3.65 | 3.65 | - | 107,392 |
| Jul 29, 2026 | 3.75 | 3.80 | 3.30 | 3.65 | 3.65 | -2.67% | 343,378 |
| Jul 28, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 146,001 |
| Jul 27, 2026 | 3.75 | 3.55 | 3.50 | 3.75 | 3.75 | - | 32,905 |
| Jul 24, 2026 | 3.75 | 4.00 | 3.62 | 3.75 | 3.75 | - | 256,926 |
| Jul 23, 2026 | 3.75 | 4.00 | 3.93 | 3.75 | 3.75 | - | 85,025 |
| Jul 22, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 215,430 |
| Jul 21, 2026 | 3.75 | 4.00 | 4.00 | 3.75 | 3.75 | - | 153 |
| Jul 20, 2026 | 3.75 | 4.00 | 3.58 | 3.75 | 3.75 | - | 53,289 |
| Jul 17, 2026 | 3.75 | 4.00 | 3.57 | 3.75 | 3.75 | - | 166,352 |