Finseta Plc (AIM:FIN)
London · Delayed Price · Currency is GBP · Price in GBX 5.17
+0.17 (3.40%)
Oct 9, 2026, 4:01 PM GMT
Finseta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.50 | 5.20 | 4.50 | 5.17 | 5.17 | 3.40% | 198,184 |
| Oct 8, 2026 | 5.09 | 5.25 | 5.00 | 5.00 | 5.00 | -4.76% | 163,780 |
| Oct 7, 2026 | 5.00 | 5.50 | 5.35 | 5.25 | 5.25 | - | 14,131 |
| Oct 6, 2026 | 5.00 | 5.50 | 5.02 | 5.25 | 5.25 | - | 5,968 |
| Oct 5, 2026 | 5.00 | 5.50 | 5.00 | 5.25 | 5.25 | - | 29,745 |
| Oct 2, 2026 | 5.30 | 5.30 | 5.00 | 5.25 | 5.25 | - | 14,544 |
| Oct 1, 2026 | 5.00 | 6.00 | 4.65 | 5.25 | 5.25 | -4.55% | 424,294 |
| Sep 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 29, 2026 | 5.70 | 5.86 | 5.40 | 5.50 | 5.50 | -4.35% | 267,087 |
| Sep 28, 2026 | 5.50 | 5.88 | 5.30 | 5.75 | 5.75 | - | 77,682 |
| Sep 25, 2026 | 5.50 | 5.81 | 5.50 | 5.75 | 5.75 | - | 53,491 |
| Sep 24, 2026 | 5.50 | 5.89 | 5.50 | 5.75 | 5.75 | - | 171,020 |
| Sep 23, 2026 | 5.50 | 6.13 | 5.50 | 5.75 | 5.75 | -4.17% | 23,925 |
| Sep 22, 2026 | 6.00 | 6.10 | 5.50 | 6.00 | 6.00 | -4.00% | 346,462 |
| Sep 21, 2026 | 6.25 | 6.40 | 6.00 | 6.25 | 6.25 | - | 84,721 |
| Sep 18, 2026 | 6.05 | 6.50 | 6.00 | 6.25 | 6.25 | - | 27,847 |
| Sep 17, 2026 | 6.30 | 6.50 | 6.00 | 6.25 | 6.25 | - | 40,392 |
| Sep 16, 2026 | 6.50 | 6.50 | 6.01 | 6.25 | 6.25 | -7.41% | 103,225 |
| Sep 15, 2026 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | - | 108,440 |
| Sep 14, 2026 | 7.25 | 7.23 | 6.50 | 6.75 | 6.75 | -6.90% | 152,084 |
| Sep 11, 2026 | 7.25 | 7.50 | 6.54 | 7.25 | 7.25 | - | 132,565 |
| Sep 10, 2026 | 7.07 | 7.40 | 7.00 | 7.25 | 7.25 | -3.33% | 23,432 |
| Sep 9, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | -5.30% | 337,206 |
| Sep 8, 2026 | 7.00 | 8.00 | 6.50 | 7.92 | 7.92 | 13.14% | 763,405 |
| Sep 7, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 345,535 |
| Sep 4, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 6,236 |
| Sep 3, 2026 | 7.00 | 7.25 | 6.50 | 7.00 | 7.00 | - | 191,240 |
| Sep 2, 2026 | 6.25 | 7.50 | 6.00 | 7.00 | 7.00 | 9.37% | 3,557,381 |
| Sep 1, 2026 | 7.50 | 7.90 | 6.00 | 6.40 | 6.40 | -40.47% | 2,713,924 |
| Aug 28, 2026 | 11.25 | 10.83 | 10.00 | 10.75 | 10.75 | -4.44% | 229,371 |
| Aug 27, 2026 | 11.25 | 11.49 | 10.89 | 11.25 | 11.25 | - | 46,013 |
| Aug 26, 2026 | 11.25 | 11.49 | 11.13 | 11.25 | 11.25 | - | 429 |
| Aug 25, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Aug 24, 2026 | 11.25 | 12.00 | 10.50 | 11.25 | 11.25 | - | 132,773 |
| Aug 21, 2026 | 11.25 | 10.92 | 10.92 | 11.25 | 11.25 | - | 4,579 |
| Aug 20, 2026 | 11.25 | 11.45 | 10.50 | 11.25 | 11.25 | - | 109,125 |
| Aug 19, 2026 | 11.25 | 11.85 | 10.50 | 11.25 | 11.25 | - | 914 |
| Aug 18, 2026 | 11.25 | 10.70 | 10.70 | 11.25 | 11.25 | - | 1,000 |
| Aug 17, 2026 | 11.25 | 11.85 | 11.85 | 11.25 | 11.25 | - | 5 |
| Aug 14, 2026 | 11.25 | 11.11 | 11.11 | 11.25 | 11.25 | 7.14% | 225 |
| Aug 13, 2026 | 11.25 | 10.50 | 10.50 | 10.50 | 10.50 | -6.67% | 3,000 |
| Aug 12, 2026 | 11.25 | 11.12 | 10.50 | 11.25 | 11.25 | - | 15,337 |
| Aug 11, 2026 | 11.25 | 11.19 | 10.50 | 11.25 | 11.25 | - | 55,162 |
| Aug 10, 2026 | 11.25 | 12.00 | 10.50 | 11.25 | 11.25 | - | 24,978 |
| Aug 7, 2026 | 11.25 | 11.85 | 10.55 | 11.25 | 11.25 | - | 1,006,478 |
| Aug 6, 2026 | 11.25 | 11.40 | 10.80 | 11.25 | 11.25 | - | 30,104 |
| Aug 5, 2026 | 11.25 | 11.43 | 11.10 | 11.25 | 11.25 | - | 35,000 |
| Aug 4, 2026 | 11.25 | 10.85 | 10.83 | 11.25 | 11.25 | - | 10,004 |
| Aug 3, 2026 | 11.25 | 11.50 | 10.50 | 11.25 | 11.25 | - | 59,568 |
| Jul 31, 2026 | 11.25 | 11.10 | 11.10 | 11.25 | 11.25 | - | 100 |