Fiinu Plc (AIM:BANK)
London · Delayed Price · Currency is GBP · Price in GBX 3.570
-0.180 (-4.80%)
Sep 4, 2026, 4:15 PM GMT
Fiinu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 228,239 |
| Jul 15, 2026 | 4.00 | 4.50 | 3.50 | 3.75 | 3.75 | -6.25% | 1,733,634 |
| Jul 14, 2026 | 4.25 | 4.50 | 3.66 | 4.00 | 4.00 | -5.88% | 841,358 |
| Jul 13, 2026 | 4.50 | 5.00 | 4.06 | 4.25 | 4.25 | -5.56% | 166,427 |
| Jul 10, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 97,249 |
| Jul 9, 2026 | 4.25 | 5.00 | 4.45 | 4.50 | 4.50 | 5.88% | 28,611 |
| Jul 8, 2026 | 4.00 | 4.50 | 4.00 | 4.25 | 4.25 | - | 159,150 |
| Jul 7, 2026 | 5.00 | 5.50 | 4.17 | 4.25 | 4.25 | -15.00% | 574,567 |
| Jul 6, 2026 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | -4.76% | 71,525 |
| Jul 3, 2026 | 5.25 | 5.06 | 5.00 | 5.25 | 5.25 | - | 814,589 |
| Jul 2, 2026 | 5.13 | 5.50 | 5.29 | 5.25 | 5.25 | 2.44% | 407,650 |
| Jul 1, 2026 | 5.13 | 5.50 | 5.17 | 5.13 | 5.13 | - | 44,008 |
| Jun 30, 2026 | 5.13 | 5.50 | 4.75 | 5.13 | 5.13 | - | 549,789 |
| Jun 29, 2026 | 5.75 | 5.63 | 4.50 | 5.13 | 5.13 | -13.14% | 1,225,076 |
| Jun 26, 2026 | 5.90 | 6.30 | 5.60 | 5.90 | 5.90 | - | 12,072 |