Finseta Plc (AIM:FIN)
London · Delayed Price · Currency is GBP · Price in GBX 22.20
-0.55 (-2.42%)
Sep 9, 2025, 4:38 PM GMT+1
Finseta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 22.50 | 22.60 | 21.25 | 22.22 | 22.22 | -2.33% | 177,813 |
| 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 |
| Aug 21, 2025 | 23.75 | 24.00 | 23.00 | 24.00 | 24.00 | - | 53,399 |
| Aug 20, 2025 | 23.86 | 24.00 | 23.33 | 24.00 | 24.00 | - | 102,266 |
| Aug 19, 2025 | 23.92 | 24.00 | 23.33 | 24.00 | 24.00 | - | 19,691 |
| Aug 18, 2025 | 23.94 | 24.00 | 23.32 | 24.00 | 24.00 | - | 121,591 |
| Aug 15, 2025 | 23.10 | 24.00 | 23.00 | 24.00 | 24.00 | 2.13% | 221,009 |
| Aug 14, 2025 | 24.80 | 24.80 | 22.38 | 23.50 | 23.50 | -3.09% | 463,849 |
| Aug 13, 2025 | 24.14 | 24.30 | 23.73 | 24.25 | 24.25 | -1.02% | 114,682 |
| Aug 12, 2025 | 24.38 | 25.00 | 23.69 | 24.50 | 24.50 | 1.24% | 97,524 |
| Aug 11, 2025 | 24.19 | 24.20 | 23.69 | 24.20 | 24.20 | -0.82% | 201,668 |
| Aug 8, 2025 | 24.60 | 25.00 | 23.60 | 24.40 | 24.40 | 0.41% | 323,296 |
| Aug 7, 2025 | 25.50 | 25.50 | 24.00 | 24.30 | 24.30 | -3.57% | 849,692 |
| Aug 6, 2025 | 25.50 | 26.00 | 25.01 | 25.20 | 25.20 | -1.18% | 309,998 |
| Aug 5, 2025 | 25.80 | 27.00 | 25.25 | 25.50 | 25.50 | -1.92% | 1,872,607 |
| Aug 4, 2025 | 26.33 | 26.80 | 25.25 | 26.00 | 26.00 | -3.70% | 590,563 |
| Aug 1, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 1.89% | 204,118 |
| Jul 31, 2025 | 26.14 | 27.50 | 26.10 | 26.50 | 26.50 | - | 80,165 |
| Jul 30, 2025 | 26.60 | 28.00 | 26.00 | 26.50 | 26.50 | -1.85% | 172,674 |
| Jul 29, 2025 | 26.85 | 28.00 | 26.00 | 27.00 | 27.00 | 3.85% | 102,726 |
| Jul 28, 2025 | 26.16 | 27.38 | 26.00 | 26.00 | 26.00 | - | 517,961 |
| Jul 25, 2025 | 26.23 | 26.50 | 25.86 | 26.00 | 26.00 | 0.78% | 582,576 |
| Jul 24, 2025 | 25.90 | 26.55 | 25.00 | 25.80 | 25.80 | -0.77% | 343,605 |
| Jul 23, 2025 | 25.42 | 26.20 | 25.10 | 26.00 | 26.00 | 3.59% | 156,975 |
| Jul 22, 2025 | 26.81 | 27.00 | 25.02 | 25.10 | 25.10 | -7.04% | 414,827 |
| Jul 21, 2025 | 26.95 | 27.25 | 25.58 | 27.00 | 27.00 | 3.85% | 542,294 |
| Jul 18, 2025 | 27.00 | 27.00 | 25.33 | 26.00 | 26.00 | -1.89% | 221,620 |
| Jul 17, 2025 | 26.60 | 26.70 | 25.11 | 26.50 | 26.50 | 3.92% | 530,443 |
| Jul 16, 2025 | 26.00 | 26.00 | 25.01 | 25.50 | 25.50 | - | 318,633 |
| Jul 15, 2025 | 25.12 | 26.00 | 25.00 | 25.50 | 25.50 | - | 220,049 |
| Jul 14, 2025 | 26.00 | 26.00 | 24.75 | 25.50 | 25.50 | 2.00% | 453,338 |
| Jul 11, 2025 | 23.20 | 25.95 | 23.20 | 25.00 | 25.00 | 6.38% | 766,270 |
| Jul 10, 2025 | 23.32 | 24.49 | 22.26 | 23.50 | 23.50 | -6.00% | 1,239,744 |
| Jul 9, 2025 | 30.00 | 30.88 | 22.35 | 25.00 | 25.00 | -19.35% | 2,700,512 |
| Jul 8, 2025 | 31.00 | 31.98 | 30.00 | 31.00 | 31.00 | - | 42,297 |
| Jul 7, 2025 | 30.50 | 32.25 | 30.00 | 31.00 | 31.00 | -1.59% | 203,843 |
| Jul 4, 2025 | 31.20 | 33.70 | 30.50 | 31.50 | 31.50 | -3.08% | 73,816 |
| Jul 3, 2025 | 32.47 | 32.50 | 31.93 | 32.50 | 32.50 | - | 133,891 |
| Jul 2, 2025 | 32.47 | 32.50 | 31.88 | 32.50 | 32.50 | 1.56% | 115,477 |
| Jul 1, 2025 | 31.60 | 32.50 | 31.60 | 32.00 | 32.00 | 1.59% | 455,965 |