Fintel Plc (AIM:FNTL)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 183.50
+4.50 (2.51%)
Nov 13, 2026, 4:35 PM GMT
Fintel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 180.00 | 184.50 | 180.00 | 183.50 | 183.50 | 2.51% | 209,673 |
| Nov 12, 2026 | 181.00 | 182.00 | 178.63 | 179.00 | 179.00 | -1.10% | 1,338,848 |
| Nov 11, 2026 | 175.50 | 184.50 | 175.50 | 181.00 | 181.00 | 2.84% | 202,791 |
| Nov 10, 2026 | 167.50 | 178.20 | 164.50 | 176.00 | 176.00 | 5.39% | 191,234 |
| Nov 9, 2026 | 163.50 | 168.50 | 163.00 | 167.00 | 167.00 | 2.45% | 171,393 |
| Nov 6, 2026 | 163.00 | 164.50 | 161.00 | 163.00 | 163.00 | -1.21% | 59,001 |
| Nov 5, 2026 | 156.00 | 165.07 | 155.00 | 165.00 | 165.00 | 6.45% | 2,780,990 |
| Nov 4, 2026 | 160.00 | 163.50 | 155.00 | 155.00 | 155.00 | -1.27% | 141,558 |
| Nov 3, 2026 | 162.00 | 165.00 | 157.00 | 157.00 | 157.00 | -2.48% | 68,386 |
| Nov 2, 2026 | 163.00 | 164.94 | 160.95 | 161.00 | 161.00 | -0.92% | 142,087 |
| Oct 30, 2026 | 162.00 | 164.50 | 159.00 | 162.50 | 162.50 | - | 211,922 |
| Oct 29, 2026 | 170.00 | 170.00 | 161.00 | 162.50 | 162.50 | -1.81% | 349,908 |
| Oct 28, 2026 | 166.00 | 168.50 | 163.00 | 165.50 | 165.50 | -0.30% | 75,353 |
| Oct 27, 2026 | 167.50 | 168.50 | 165.00 | 166.00 | 166.00 | -0.60% | 125,071 |
| Oct 26, 2026 | 171.00 | 174.50 | 167.00 | 167.00 | 167.00 | -1.18% | 59,918 |
| Oct 23, 2026 | 175.00 | 176.30 | 167.00 | 169.00 | 169.00 | -2.31% | 201,611 |
| Oct 22, 2026 | 174.00 | 175.50 | 173.00 | 173.00 | 173.00 | -1.14% | 56,246 |
| Oct 21, 2026 | 175.00 | 177.00 | 172.50 | 175.00 | 175.00 | - | 75,983 |
| Oct 20, 2026 | 175.50 | 177.50 | 174.00 | 175.00 | 175.00 | -0.28% | 601,491 |
| Oct 19, 2026 | 177.00 | 179.00 | 175.50 | 175.50 | 175.50 | -1.13% | 242,203 |
| Oct 16, 2026 | 187.00 | 187.00 | 177.50 | 177.50 | 177.50 | -3.27% | 191,446 |
| Oct 15, 2026 | 193.50 | 196.50 | 183.50 | 183.50 | 183.50 | -5.41% | 664,532 |
| Oct 14, 2026 | 192.50 | 195.50 | 192.00 | 194.00 | 194.00 | 0.78% | 43,670 |
| Oct 13, 2026 | 194.50 | 195.00 | 191.50 | 192.50 | 192.50 | -0.26% | 137,082 |
| Oct 12, 2026 | 193.50 | 194.50 | 190.00 | 193.00 | 193.00 | 0.52% | 65,919 |
| Oct 9, 2026 | 192.00 | 194.50 | 190.00 | 192.00 | 192.00 | - | 54,566 |
| Oct 8, 2026 | 194.50 | 194.50 | 190.50 | 192.00 | 192.00 | 0.52% | 9,439 |
| Oct 7, 2026 | 192.50 | 194.00 | 190.80 | 191.00 | 191.00 | 0.53% | 119,241 |
| Oct 6, 2026 | 189.00 | 193.50 | 186.40 | 190.00 | 190.00 | 1.20% | 115,923 |
| Oct 5, 2026 | 187.50 | 189.50 | 183.00 | 187.80 | 187.75 | 1.49% | 175,417 |
| Oct 2, 2026 | 184.00 | 185.00 | 182.00 | 185.00 | 185.00 | 1.23% | 31,052 |
| Oct 1, 2026 | 182.50 | 187.50 | 182.00 | 182.80 | 182.75 | -0.14% | 90,393 |
| Sep 30, 2026 | 183.00 | 186.00 | 183.00 | 183.00 | 183.00 | 0.55% | 80,000 |
| Sep 29, 2026 | 184.00 | 187.50 | 182.00 | 182.00 | 182.00 | -0.55% | 118,307 |
| Sep 28, 2026 | 183.50 | 187.00 | 181.50 | 183.00 | 183.00 | 0.55% | 125,523 |
| Sep 25, 2026 | 188.50 | 189.50 | 181.90 | 182.00 | 182.00 | -2.15% | 100,336 |
| Sep 24, 2026 | 188.50 | 190.00 | 185.00 | 186.00 | 186.00 | -0.35% | 165,353 |
| Sep 23, 2026 | 188.00 | 191.50 | 187.50 | 188.00 | 186.65 | - | 39,407 |
| Sep 22, 2026 | 191.00 | 200.00 | 188.00 | 188.00 | 186.65 | - | 111,646 |
| Sep 21, 2026 | 186.50 | 190.50 | 185.40 | 188.00 | 186.65 | 0.53% | 152,652 |
| Sep 18, 2026 | 187.50 | 189.00 | 183.00 | 187.00 | 185.66 | 1.63% | 151,638 |
| Sep 17, 2026 | 180.00 | 188.00 | 180.00 | 184.00 | 182.68 | 0.55% | 120,110 |
| Sep 16, 2026 | 183.00 | 185.70 | 180.00 | 183.00 | 181.69 | -0.27% | 45,838 |
| Sep 15, 2026 | 180.50 | 186.50 | 175.00 | 183.50 | 182.18 | 2.51% | 211,072 |
| Sep 14, 2026 | 179.00 | 180.00 | 178.00 | 179.00 | 177.72 | -1.38% | 166,087 |
| Sep 11, 2026 | 178.00 | 183.50 | 178.00 | 181.50 | 180.20 | 0.83% | 90,080 |
| Sep 10, 2026 | 180.00 | 182.00 | 178.00 | 180.00 | 178.71 | 1.12% | 60,642 |
| Sep 9, 2026 | 182.00 | 185.50 | 178.00 | 178.00 | 176.72 | -2.20% | 69,129 |
| Sep 8, 2026 | 188.00 | 192.00 | 181.00 | 182.00 | 180.69 | -2.15% | 65,324 |
| Sep 7, 2026 | 188.00 | 191.50 | 186.00 | 186.00 | 184.66 | -1.33% | 64,977 |