Finseta Plc (AIM:FIN)
London · Delayed Price · Currency is GBP · Price in GBX 9.40
+0.65 (7.43%)
May 26, 2026, 9:02 AM GMT
Finseta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 8.75 | 9.50 | 8.40 | 8.75 | 8.75 | - | 115,672 |
| May 14, 2026 | 8.75 | 8.96 | 7.85 | 8.75 | 8.75 | - | 1,030,803 |
| May 13, 2026 | 8.75 | 9.10 | 8.00 | 8.75 | 8.75 | - | 240,941 |
| May 12, 2026 | 8.75 | 9.19 | 9.19 | 8.75 | 8.75 | - | 2,677 |
| May 11, 2026 | 8.75 | 9.50 | 8.00 | 8.75 | 8.75 | - | 8,717 |
| May 8, 2026 | 8.75 | 9.40 | 8.55 | 8.75 | 8.75 | - | 84,958 |
| May 7, 2026 | 8.75 | 9.20 | 8.51 | 8.75 | 8.75 | - | 167,478 |
| May 6, 2026 | 8.75 | 9.00 | 8.80 | 8.75 | 8.75 | - | 191,344 |
| May 5, 2026 | 9.25 | 9.05 | 8.50 | 8.75 | 8.75 | -5.41% | 47,300 |
| May 1, 2026 | 9.25 | 9.05 | 9.05 | 9.25 | 9.25 | - | 8,764 |
| Apr 30, 2026 | 9.25 | 9.05 | 9.05 | 9.25 | 9.25 | - | 10,000 |
| Apr 29, 2026 | 9.25 | 9.00 | 8.50 | 9.25 | 9.25 | - | 114,002 |
| Apr 28, 2026 | 9.25 | 9.07 | 9.05 | 9.25 | 9.25 | - | 31,907 |
| Apr 27, 2026 | 9.25 | 9.09 | 9.07 | 9.25 | 9.25 | - | 10,477 |
| Apr 24, 2026 | 9.25 | 9.50 | 9.10 | 9.25 | 9.25 | - | 52,703 |
| Apr 23, 2026 | 9.25 | 9.00 | 8.60 | 9.25 | 9.25 | - | 107,487 |
| Apr 22, 2026 | 9.00 | 10.00 | 8.79 | 9.25 | 9.25 | 2.78% | 922,467 |
| Apr 21, 2026 | 8.25 | 10.00 | 8.00 | 9.00 | 9.00 | 9.09% | 244,734 |
| Apr 20, 2026 | 8.50 | 8.50 | 8.00 | 8.25 | 8.25 | -8.33% | 185,147 |
| Apr 17, 2026 | 8.50 | 9.00 | 8.45 | 9.00 | 9.00 | 5.88% | 91,415 |
| Apr 16, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 217,653 |
| Apr 15, 2026 | 8.25 | 8.63 | 8.00 | 8.50 | 8.50 | 3.03% | 863,885 |
| Apr 14, 2026 | 9.00 | 9.00 | 8.00 | 8.25 | 8.25 | -17.50% | 800,340 |
| Apr 13, 2026 | 9.75 | 10.50 | 9.65 | 10.00 | 10.00 | 2.56% | 64,894 |
| Apr 10, 2026 | 9.50 | 10.43 | 9.60 | 9.75 | 9.75 | 2.63% | 12,021 |
| Apr 9, 2026 | 9.50 | 9.99 | 9.00 | 9.50 | 9.50 | - | 14,779 |
| Apr 8, 2026 | 9.50 | 10.10 | 9.76 | 9.50 | 9.50 | - | 95,037 |
| Apr 7, 2026 | 9.50 | 10.00 | 9.01 | 9.50 | 9.50 | - | 103,867 |
| Apr 2, 2026 | 10.25 | 10.00 | 9.25 | 9.50 | 9.50 | -7.32% | 78,615 |
| Apr 1, 2026 | 9.50 | 10.10 | 9.55 | 10.25 | 10.25 | 10.81% | 71,408 |
| Mar 31, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 77,932 |
| Mar 30, 2026 | 10.50 | 11.00 | 9.00 | 9.25 | 9.25 | -11.90% | 184,308 |
| Mar 27, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 0.48% | 151,466 |
| Mar 26, 2026 | 11.00 | 11.98 | 10.00 | 10.45 | 10.45 | -5.00% | 31,500 |
| 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 |