Finseta Plc (AIM:FIN)
London · Delayed Price · Currency is GBP · Price in GBX 14.75
0.00 (0.00%)
Oct 31, 2025, 5:32 PM GMT+1
Finseta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 14.75 | 15.25 | 14.68 | 14.75 | 14.75 | - | 158,900 |
| Oct 30, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 386,008 |
| Oct 29, 2025 | 14.75 | 15.50 | 14.75 | 14.75 | 14.75 | - | 13,654 |
| Oct 28, 2025 | 13.75 | 15.28 | 13.75 | 14.75 | 14.75 | 5.36% | 225,254 |
| Oct 27, 2025 | 13.50 | 14.00 | 13.40 | 14.00 | 14.00 | 3.70% | 261,987 |
| Oct 24, 2025 | 13.50 | 13.75 | 13.30 | 13.50 | 13.50 | - | 111,544 |
| Oct 23, 2025 | 13.25 | 13.68 | 13.10 | 13.50 | 13.50 | 1.89% | 117,811 |
| Oct 22, 2025 | 13.50 | 13.50 | 13.22 | 13.25 | 13.25 | - | 115,942 |
| Oct 21, 2025 | 13.50 | 13.50 | 13.17 | 13.25 | 13.25 | - | 160,309 |
| Oct 20, 2025 | 13.75 | 14.00 | 13.03 | 13.25 | 13.25 | -3.64% | 357,970 |
| Oct 17, 2025 | 13.75 | 14.00 | 13.53 | 13.75 | 13.75 | - | 12,773 |
| Oct 16, 2025 | 13.70 | 14.38 | 13.36 | 13.75 | 13.75 | - | 390,564 |
| Oct 15, 2025 | 14.25 | 14.50 | 13.25 | 13.75 | 13.75 | -2.48% | 320,664 |
| Oct 14, 2025 | 15.00 | 15.00 | 14.00 | 14.10 | 14.10 | -5.37% | 177,544 |
| Oct 13, 2025 | 15.00 | 15.00 | 14.37 | 14.90 | 14.90 | -0.67% | 19,006 |
| Oct 10, 2025 | 15.00 | 15.00 | 14.35 | 15.00 | 15.00 | - | 64,391 |
| Oct 9, 2025 | 15.00 | 15.20 | 14.36 | 15.00 | 15.00 | - | 51,736 |
| Oct 8, 2025 | 15.00 | 15.54 | 14.50 | 15.00 | 15.00 | 1.35% | 9,877 |
| Oct 7, 2025 | 15.00 | 16.00 | 14.51 | 14.80 | 14.80 | -1.33% | 199,509 |
| Oct 6, 2025 | 16.00 | 16.20 | 14.60 | 15.00 | 15.00 | - | 184,307 |
| Oct 3, 2025 | 14.50 | 15.29 | 14.00 | 15.00 | 15.00 | 3.45% | 244,950 |
| Oct 2, 2025 | 15.25 | 15.45 | 14.50 | 14.50 | 14.50 | -5.84% | 286,287 |
| Oct 1, 2025 | 15.50 | 15.62 | 15.15 | 15.40 | 15.40 | -0.65% | 102,251 |
| Sep 30, 2025 | 16.00 | 16.00 | 15.15 | 15.50 | 15.50 | -3.13% | 184,489 |
| Sep 29, 2025 | 17.05 | 17.80 | 15.55 | 16.00 | 16.00 | -2.44% | 262,889 |
| Sep 26, 2025 | 16.00 | 16.50 | 15.73 | 16.40 | 16.40 | 5.81% | 64,774 |
| Sep 25, 2025 | 16.20 | 16.20 | 15.50 | 15.50 | 15.50 | -3.13% | 209,301 |
| Sep 24, 2025 | 15.50 | 16.50 | 15.00 | 16.00 | 16.00 | 6.67% | 802,044 |
| Sep 23, 2025 | 15.89 | 16.18 | 15.00 | 15.00 | 15.00 | -6.25% | 189,100 |
| Sep 22, 2025 | 17.50 | 18.75 | 15.60 | 16.00 | 16.00 | -7.25% | 483,763 |
| Sep 19, 2025 | 16.80 | 17.38 | 16.35 | 17.25 | 17.25 | 1.47% | 843,728 |
| Sep 18, 2025 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 1.19% | 376,019 |
| Sep 17, 2025 | 17.50 | 17.50 | 16.30 | 16.80 | 16.80 | -1.18% | 273,857 |
| Sep 16, 2025 | 16.45 | 17.50 | 16.00 | 17.00 | 17.00 | 4.94% | 706,851 |
| Sep 15, 2025 | 15.00 | 16.80 | 14.99 | 16.20 | 16.20 | 8.00% | 783,095 |
| Sep 12, 2025 | 15.25 | 15.65 | 14.50 | 15.00 | 15.00 | -3.23% | 558,546 |
| Sep 11, 2025 | 16.60 | 17.00 | 14.50 | 15.50 | 15.50 | -10.14% | 2,398,854 |
| Sep 10, 2025 | 17.66 | 18.50 | 16.00 | 17.25 | 17.25 | -22.30% | 3,510,149 |
| Sep 9, 2025 | 22.75 | 22.75 | 21.25 | 22.20 | 22.20 | -2.42% | 179,221 |
| Sep 8, 2025 | 23.00 | 23.98 | 22.38 | 22.75 | 22.75 | -1.09% | 161,187 |
| Sep 5, 2025 | 23.00 | 24.00 | 22.10 | 23.00 | 23.00 | - | 656,906 |
| Sep 4, 2025 | 23.00 | 23.50 | 22.50 | 23.00 | 23.00 | - | 197,165 |
| Sep 3, 2025 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -3.77% | 321,289 |
| Sep 2, 2025 | 24.00 | 24.00 | 23.70 | 23.90 | 23.90 | -0.42% | 79,562 |
| Sep 1, 2025 | 23.70 | 24.00 | 23.02 | 24.00 | 24.00 | 0.84% | 10,498 |
| Aug 29, 2025 | 23.80 | 25.00 | 23.15 | 23.80 | 23.80 | -0.83% | 152,819 |
| Aug 28, 2025 | 23.02 | 24.00 | 23.02 | 24.00 | 24.00 | - | 186,129 |
| Aug 27, 2025 | 23.30 | 24.00 | 23.00 | 24.00 | 24.00 | - | 36,253 |
| Aug 26, 2025 | 23.20 | 24.00 | 23.00 | 24.00 | 24.00 | 3.45% | 53,043 |
| Aug 22, 2025 | 23.35 | 23.50 | 23.00 | 23.20 | 23.20 | -3.33% | 130,014 |