Finseta Plc (AIM:FIN)
London · Delayed Price · Currency is GBP · Price in GBX 11.00
+0.50 (4.76%)
At close: Mar 25, 2026
Finseta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 11.00 | 11.98 | 10.18 | 11.00 | 11.00 | 4.76% | 21,039 |
| Mar 24, 2026 | 10.50 | 10.80 | 10.16 | 10.50 | 10.50 | - | 31,296 |
| Mar 23, 2026 | 11.00 | 11.90 | 10.16 | 10.50 | 10.50 | -4.55% | 70,534 |
| Mar 20, 2026 | 11.00 | 11.90 | 10.00 | 11.00 | 11.00 | - | 44,851 |
| Mar 19, 2026 | 11.50 | 11.25 | 10.50 | 11.00 | 11.00 | - | 146,379 |
| Mar 18, 2026 | 12.50 | 12.15 | 11.00 | 11.00 | 11.00 | -12.00% | 214,135 |
| Mar 17, 2026 | 12.50 | 12.17 | 12.00 | 12.50 | 12.50 | - | 1,793 |
| Mar 16, 2026 | 12.50 | 12.20 | 12.00 | 12.50 | 12.50 | - | 95,973 |
| Mar 13, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 83,210 |
| Mar 12, 2026 | 12.50 | 12.45 | 12.00 | 12.50 | 12.50 | - | 76,792 |
| Mar 11, 2026 | 12.50 | 12.50 | 12.00 | 12.50 | 12.50 | - | 159,500 |
| Mar 10, 2026 | 12.50 | 13.00 | 12.25 | 12.50 | 12.50 | - | 146,204 |
| Mar 9, 2026 | 12.50 | 13.00 | 12.70 | 12.50 | 12.50 | - | 54,443 |
| Mar 6, 2026 | 13.00 | 14.00 | 12.10 | 12.50 | 12.50 | -3.85% | 56,132 |
| Mar 5, 2026 | 13.00 | 14.00 | 12.25 | 13.00 | 13.00 | -1.89% | 37,749 |
| Mar 4, 2026 | 13.25 | 14.00 | 12.50 | 13.25 | 13.25 | - | 55,056 |
| Mar 3, 2026 | 13.50 | 14.00 | 12.52 | 13.25 | 13.25 | -1.85% | 23,479 |
| Mar 2, 2026 | 13.75 | 14.50 | 12.60 | 13.50 | 13.50 | -1.82% | 318,320 |
| Feb 27, 2026 | 13.75 | 13.68 | 13.00 | 13.75 | 13.75 | 1.85% | 41,500 |
| Feb 26, 2026 | 13.75 | 14.00 | 13.50 | 13.50 | 13.50 | -1.82% | 65,074 |
| Feb 25, 2026 | 13.75 | 14.50 | 14.00 | 13.75 | 13.75 | - | 37,635 |
| Feb 24, 2026 | 13.75 | 14.39 | 14.39 | 13.75 | 13.75 | 1.85% | 139 |
| Feb 23, 2026 | 14.25 | 15.00 | 13.50 | 13.50 | 13.50 | -3.57% | 24,192 |
| Feb 20, 2026 | 14.25 | 15.00 | 14.00 | 14.00 | 14.00 | -1.75% | 67,321 |
| Feb 19, 2026 | 14.25 | 15.00 | 14.12 | 14.25 | 14.25 | - | 47,298 |
| Feb 18, 2026 | 14.25 | 15.00 | 13.74 | 14.25 | 14.25 | - | 451,256 |
| Feb 17, 2026 | 14.25 | 15.00 | 13.71 | 14.25 | 14.25 | - | 59,689 |
| Feb 16, 2026 | 14.25 | 14.40 | 14.37 | 14.25 | 14.25 | - | 20,881 |
| Feb 13, 2026 | 14.25 | 14.20 | 13.97 | 14.25 | 14.25 | - | 168,854 |
| Feb 12, 2026 | 14.25 | 13.82 | 13.81 | 14.25 | 14.25 | - | 14,083 |
| Feb 11, 2026 | 14.25 | 13.71 | 13.71 | 14.25 | 14.25 | - | 6,380 |
| Feb 10, 2026 | 14.25 | 13.91 | 13.88 | 14.25 | 14.25 | - | 17,951 |
| Feb 9, 2026 | 14.25 | 13.97 | 13.52 | 14.25 | 14.25 | - | 7,801 |
| Feb 6, 2026 | 15.00 | 16.00 | 13.50 | 14.25 | 14.25 | -3.39% | 257,326 |
| Feb 5, 2026 | 15.00 | 16.00 | 14.02 | 14.75 | 14.75 | -1.67% | 91,003 |
| Feb 4, 2026 | 15.00 | 16.00 | 14.92 | 15.00 | 15.00 | - | 1,252 |
| Feb 3, 2026 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | - | 16,824 |
| Feb 2, 2026 | 15.00 | 15.45 | 14.80 | 15.00 | 15.00 | 3.45% | 219,446 |
| Jan 30, 2026 | 15.00 | 16.00 | 14.02 | 14.50 | 14.50 | -3.33% | 210,002 |
| Jan 29, 2026 | 15.00 | 15.12 | 14.90 | 15.00 | 15.00 | -3.23% | 84,700 |
| Jan 28, 2026 | 15.00 | 15.50 | 14.80 | 15.50 | 15.50 | 3.33% | 31,526 |
| Jan 27, 2026 | 15.00 | 15.50 | 14.55 | 15.00 | 15.00 | - | 59,500 |
| Jan 26, 2026 | 15.00 | 15.50 | 15.00 | 15.00 | 15.00 | - | 38,988 |
| Jan 23, 2026 | 15.00 | 15.39 | 14.00 | 15.00 | 15.00 | 3.45% | 222,844 |
| Jan 22, 2026 | 13.50 | 15.40 | 13.60 | 14.50 | 14.50 | 7.41% | 601,711 |
| Jan 21, 2026 | 13.50 | 13.65 | 13.40 | 13.50 | 13.50 | - | 65,634 |
| Jan 20, 2026 | 14.25 | 13.90 | 13.06 | 13.50 | 13.50 | -5.26% | 65,678 |
| Jan 19, 2026 | 14.25 | 14.48 | 13.50 | 14.25 | 14.25 | - | 242,195 |
| Jan 16, 2026 | 14.00 | 14.50 | 13.65 | 14.25 | 14.25 | 6.74% | 78,407 |
| Jan 15, 2026 | 14.25 | 14.68 | 13.05 | 13.35 | 13.35 | -6.32% | 488,029 |