Finseta Plc (AIM:FIN)
London · Delayed Price · Currency is GBP · Price in GBX 11.50
0.00 (0.00%)
Jul 27, 2026, 3:37 PM GMT
Finseta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 11.25 | 11.99 | 11.25 | 11.50 | 11.50 | - | 10,642 |
| Jul 24, 2026 | 11.50 | 12.00 | 11.11 | 11.50 | 11.50 | - | 10,029 |
| Jul 23, 2026 | 11.30 | 12.00 | 11.27 | 11.50 | 11.50 | - | 40,230 |
| Jul 22, 2026 | 11.50 | 12.00 | 11.11 | 11.50 | 11.50 | - | 29,824 |
| Jul 21, 2026 | 11.50 | 11.45 | 11.38 | 11.50 | 11.50 | - | 35,142 |
| Jul 20, 2026 | 11.50 | 11.99 | 11.00 | 11.50 | 11.50 | - | 33,505 |
| Jul 17, 2026 | 12.00 | 12.00 | 10.50 | 11.50 | 11.50 | -4.17% | 285,609 |
| Jul 16, 2026 | 12.25 | 12.50 | 11.58 | 12.00 | 12.00 | -2.04% | 98,984 |
| Jul 15, 2026 | 13.00 | 13.00 | 13.00 | 12.25 | 12.25 | - | 1,384 |
| Jul 14, 2026 | 13.00 | 13.00 | 11.80 | 12.25 | 12.25 | -5.77% | 115,847 |
| Jul 13, 2026 | 13.25 | 13.50 | 13.00 | 13.00 | 13.00 | -1.89% | 3,645 |
| Jul 10, 2026 | 13.25 | 13.13 | 13.00 | 13.25 | 13.25 | - | 58,364 |
| Jul 9, 2026 | 13.25 | 13.34 | 13.25 | 13.25 | 13.25 | - | 50,028 |
| Jul 8, 2026 | 13.25 | 13.27 | 13.00 | 13.25 | 13.25 | - | 100,824 |
| Jul 7, 2026 | 13.25 | 13.34 | 13.00 | 13.25 | 13.25 | - | 44,917 |
| Jul 6, 2026 | 13.25 | 13.38 | 13.00 | 13.25 | 13.25 | - | 25,385 |
| Jul 3, 2026 | 13.25 | 13.50 | 13.10 | 13.25 | 13.25 | - | 58,588 |
| Jul 2, 2026 | 13.50 | 13.50 | 13.00 | 13.25 | 13.25 | -1.85% | 447,931 |
| Jul 1, 2026 | 13.25 | 13.69 | 12.50 | 13.50 | 13.50 | 1.89% | 90,216 |
| Jun 30, 2026 | 12.50 | 13.40 | 12.00 | 13.25 | 13.25 | 6.00% | 102,037 |
| Jun 29, 2026 | 12.00 | 13.20 | 11.50 | 12.50 | 12.50 | 4.17% | 1,001,152 |
| Jun 26, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 61,649 |
| Jun 25, 2026 | 12.00 | 12.18 | 12.17 | 12.00 | 12.00 | - | 8,525 |
| Jun 24, 2026 | 11.75 | 12.70 | 11.50 | 12.00 | 12.00 | 2.13% | 568,409 |
| Jun 23, 2026 | 11.75 | 11.76 | 11.00 | 11.75 | 11.75 | - | 10,766 |
| Jun 22, 2026 | 12.00 | 12.15 | 11.50 | 11.75 | 11.75 | -2.08% | 132,881 |
| Jun 19, 2026 | 12.15 | 12.50 | 11.76 | 12.00 | 12.00 | - | 55,252 |
| Jun 18, 2026 | 12.00 | 12.32 | 11.50 | 12.00 | 12.00 | - | 373,387 |
| Jun 17, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 205,869 |
| Jun 16, 2026 | 12.00 | 12.20 | 11.51 | 12.00 | 12.00 | - | 138,624 |
| Jun 15, 2026 | 10.75 | 12.45 | 10.50 | 12.00 | 12.00 | 17.65% | 1,348,363 |
| Jun 12, 2026 | 8.50 | 10.88 | 8.30 | 10.20 | 10.20 | 25.93% | 1,266,356 |
| Jun 11, 2026 | 8.60 | 8.10 | 8.10 | 8.10 | 8.10 | -4.71% | 83,328 |
| Jun 10, 2026 | 8.05 | 8.00 | 8.00 | 8.50 | 8.50 | 6.25% | 52,802 |
| Jun 9, 2026 | 8.50 | 8.88 | 8.00 | 8.00 | 8.00 | -1.23% | 207,580 |
| Jun 8, 2026 | 8.75 | 8.99 | 7.98 | 8.10 | 8.10 | -7.43% | 249,335 |
| Jun 5, 2026 | 8.75 | 8.99 | 8.22 | 8.75 | 8.75 | - | 1,021 |
| Jun 4, 2026 | 8.75 | 8.99 | 8.10 | 8.75 | 8.75 | - | 184,243 |
| Jun 3, 2026 | 8.75 | 9.00 | 8.26 | 8.75 | 8.75 | - | 311,148 |
| Jun 2, 2026 | 8.25 | 8.99 | 8.25 | 8.75 | 8.75 | - | 134,735 |
| Jun 1, 2026 | 8.75 | 9.50 | 8.00 | 8.75 | 8.75 | - | 735,314 |
| May 29, 2026 | 8.75 | 9.50 | 8.26 | 8.75 | 8.75 | - | 232,754 |
| May 28, 2026 | 8.75 | 9.50 | 8.75 | 8.75 | 8.75 | 1.74% | 83,481 |
| May 27, 2026 | 8.75 | 9.50 | 8.60 | 8.60 | 8.60 | -1.71% | 83,127 |
| May 26, 2026 | 8.75 | 9.40 | 8.26 | 8.75 | 8.75 | - | 10,536 |
| May 22, 2026 | 8.75 | 8.25 | 8.25 | 8.75 | 8.75 | - | 22,086 |
| May 21, 2026 | 8.75 | 9.50 | 9.50 | 8.75 | 8.75 | - | 11 |
| May 20, 2026 | 8.75 | 9.50 | 8.70 | 8.75 | 8.75 | - | 6,900 |
| May 19, 2026 | 8.75 | 8.70 | 8.41 | 8.75 | 8.75 | - | 81,284 |
| May 18, 2026 | 8.75 | 9.50 | 8.00 | 8.75 | 8.75 | - | 179,816 |