Fintel Plc (AIM:FNTL)
London · Delayed Price · Currency is GBP · Price in GBX 168.00
-8.00 (-4.55%)
May 7, 2026, 4:35 PM GMT
Fintel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 178.30 | 178.30 | 175.00 | 175.00 | - | -0.57% | 9,153 |
| May 6, 2026 | 181.00 | 182.80 | 175.00 | 176.00 | 176.00 | -1.95% | 97,368 |
| May 5, 2026 | 184.00 | 185.18 | 179.08 | 179.50 | 179.50 | -2.45% | 99,434 |
| May 1, 2026 | 185.00 | 189.00 | 184.00 | 184.00 | 184.00 | 0.82% | 108,580 |
| Apr 30, 2026 | 185.50 | 185.50 | 182.50 | 182.50 | 182.50 | - | 52,690 |
| Apr 29, 2026 | 185.00 | 187.33 | 182.00 | 182.50 | 182.50 | 0.55% | 101,245 |
| Apr 28, 2026 | 190.50 | 197.00 | 181.50 | 181.50 | 181.50 | -4.47% | 377,230 |
| Apr 27, 2026 | 190.50 | 195.00 | 185.00 | 190.00 | 190.00 | -1.04% | 604,260 |
| Apr 24, 2026 | 188.00 | 192.00 | 186.50 | 192.00 | 192.00 | 2.67% | 1,879,595 |
| Apr 23, 2026 | 185.00 | 187.75 | 177.00 | 187.00 | 187.00 | 0.81% | 1,072,746 |
| Apr 22, 2026 | 181.00 | 189.50 | 180.00 | 185.50 | 185.50 | 1.92% | 58,189 |
| Apr 21, 2026 | 183.00 | 189.50 | 180.55 | 182.00 | 182.00 | 1.11% | 639,379 |
| Apr 20, 2026 | 182.00 | 189.50 | 180.00 | 180.00 | 180.00 | -0.83% | 85,232 |
| Apr 17, 2026 | 188.50 | 189.50 | 181.50 | 181.50 | 181.50 | -3.97% | 50,847 |
| Apr 16, 2026 | 182.89 | 189.00 | 181.00 | 189.00 | 189.00 | 5.00% | 54,887 |
| Apr 15, 2026 | 182.00 | 183.59 | 175.00 | 180.00 | 180.00 | 1.69% | 137,070 |
| Apr 14, 2026 | 175.50 | 189.50 | 171.50 | 177.00 | 177.00 | -0.56% | 74,170 |
| Apr 13, 2026 | 183.00 | 186.50 | 178.00 | 178.00 | 178.00 | -1.11% | 44,415 |
| Apr 10, 2026 | 182.50 | 189.50 | 180.00 | 180.00 | 180.00 | -1.64% | 70,249 |
| Apr 9, 2026 | 179.00 | 185.00 | 175.00 | 183.00 | 183.00 | 2.23% | 74,128 |
| Apr 8, 2026 | 182.50 | 189.50 | 179.00 | 179.00 | 179.00 | 1.70% | 51,853 |
| Apr 7, 2026 | 190.00 | 190.00 | 176.00 | 176.00 | 176.00 | -3.03% | 212,987 |
| Apr 2, 2026 | 183.00 | 189.50 | 180.50 | 181.50 | 181.50 | -0.82% | 329,948 |
| Apr 1, 2026 | 190.00 | 190.75 | 182.00 | 183.00 | 183.00 | -3.17% | 187,165 |
| Mar 31, 2026 | 174.42 | 193.50 | 178.50 | 189.00 | 189.00 | 7.39% | 554,679 |
| Mar 30, 2026 | 165.50 | 177.50 | 160.50 | 176.00 | 176.00 | 9.32% | 367,233 |
| Mar 27, 2026 | 160.00 | 164.50 | 159.11 | 161.00 | 161.00 | 1.90% | 453,629 |
| Mar 26, 2026 | 167.00 | 167.00 | 158.00 | 158.00 | 158.00 | -5.67% | 222,289 |
| Mar 25, 2026 | 171.00 | 179.00 | 167.50 | 167.50 | 167.50 | 0.30% | 100,999 |
| Mar 24, 2026 | 174.50 | 170.00 | 167.00 | 167.00 | 167.00 | -2.05% | 185,556 |
| Mar 23, 2026 | 168.00 | 174.50 | 162.00 | 170.50 | 170.50 | 0.29% | 135,732 |
| Mar 20, 2026 | 185.00 | 185.00 | 168.55 | 170.00 | 170.00 | -5.03% | 167,574 |
| Mar 19, 2026 | 180.00 | 184.66 | 176.00 | 179.00 | 179.00 | -1.10% | 148,582 |
| Mar 18, 2026 | 189.50 | 191.09 | 181.00 | 181.00 | 181.00 | -1.63% | 136,932 |
| Mar 17, 2026 | 204.00 | 204.00 | 175.00 | 184.00 | 184.00 | -3.16% | 299,445 |
| Mar 16, 2026 | 194.50 | 198.00 | 188.00 | 190.00 | 190.00 | -1.04% | 391,064 |
| Mar 13, 2026 | 193.50 | 197.50 | 192.00 | 192.00 | 192.00 | -0.78% | 78,679 |
| Mar 12, 2026 | 194.00 | 199.50 | 192.00 | 193.50 | 193.50 | - | 109,804 |
| Mar 11, 2026 | 194.50 | 200.00 | 193.00 | 193.50 | 193.50 | -0.26% | 98,030 |
| Mar 10, 2026 | 199.50 | 200.00 | 193.00 | 194.00 | 194.00 | - | 495,065 |
| Mar 9, 2026 | 197.50 | 200.00 | 192.00 | 194.00 | 194.00 | -2.51% | 441,169 |
| Mar 6, 2026 | 196.00 | 200.00 | 191.80 | 199.00 | 199.00 | 2.58% | 138,460 |
| Mar 5, 2026 | 199.00 | 209.00 | 190.00 | 194.00 | 194.00 | -1.52% | 179,627 |
| Mar 4, 2026 | 203.00 | 209.00 | 196.18 | 197.00 | 197.00 | -3.90% | 161,245 |
| Mar 3, 2026 | 210.00 | 216.00 | 198.50 | 205.00 | 205.00 | -1.91% | 120,881 |
| Mar 2, 2026 | 215.00 | 220.00 | 209.00 | 209.00 | 209.00 | -3.69% | 143,566 |
| Feb 27, 2026 | 216.00 | 220.00 | 215.00 | 217.00 | 217.00 | 0.93% | 106,602 |
| Feb 26, 2026 | 216.00 | 218.00 | 214.39 | 215.00 | 215.00 | 0.47% | 63,398 |
| Feb 25, 2026 | 215.00 | 227.00 | 212.00 | 214.00 | 214.00 | -2.73% | 168,351 |
| Feb 24, 2026 | 222.00 | 226.00 | 219.00 | 220.00 | 220.00 | -2.22% | 79,737 |