Fintel Plc (AIM:FNTL)
London · Delayed Price · Currency is GBP · Price in GBX 183.00
+1.00 (0.55%)
Aug 21, 2026, 4:35 PM GMT
Fintel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 183.00 | 183.00 | 180.00 | 183.00 | 183.00 | 0.55% | 136,257 |
| Aug 20, 2026 | 185.50 | 185.50 | 182.00 | 182.00 | 182.00 | -2.15% | 31,700 |
| Aug 19, 2026 | 186.00 | 186.00 | 182.50 | 186.00 | 186.00 | -1.33% | 75,424 |
| Aug 18, 2026 | 195.50 | 188.50 | 185.00 | 188.50 | 188.50 | 0.80% | 45,081 |
| Aug 17, 2026 | 195.00 | 195.00 | 187.00 | 187.00 | 187.00 | -2.60% | 115,293 |
| Aug 14, 2026 | 193.50 | 197.50 | 192.00 | 192.00 | 192.00 | -1.03% | 905,165 |
| Aug 13, 2026 | 195.50 | 197.00 | 194.00 | 194.00 | 194.00 | -1.02% | 25,827 |
| Aug 12, 2026 | 198.00 | 202.00 | 195.00 | 196.00 | 196.00 | -0.51% | 37,363 |
| Aug 11, 2026 | 198.00 | 203.00 | 197.00 | 197.00 | 197.00 | -0.25% | 56,547 |
| Aug 10, 2026 | 204.00 | 204.00 | 196.50 | 197.50 | 197.50 | 1.80% | 59,628 |
| Aug 7, 2026 | 197.00 | 203.00 | 194.00 | 194.00 | 194.00 | -0.77% | 509,740 |
| Aug 6, 2026 | 195.00 | 198.50 | 194.00 | 195.50 | 195.50 | - | 240,395 |
| Aug 5, 2026 | 195.50 | 203.00 | 193.00 | 195.50 | 195.50 | -0.26% | 87,918 |
| Aug 4, 2026 | 201.00 | 203.00 | 193.00 | 196.00 | 196.00 | -1.26% | 50,717 |
| Aug 3, 2026 | 198.00 | 203.00 | 196.78 | 198.50 | 198.50 | 0.76% | 81,641 |
| Jul 31, 2026 | 198.50 | 198.50 | 195.00 | 197.00 | 197.00 | 0.77% | 69,649 |
| Jul 30, 2026 | 193.00 | 201.00 | 193.00 | 195.50 | 195.50 | 1.56% | 63,256 |
| Jul 29, 2026 | 193.00 | 201.00 | 192.50 | 192.50 | 192.50 | -3.27% | 437,182 |
| Jul 28, 2026 | 195.00 | 200.42 | 193.00 | 199.00 | 199.00 | 2.05% | 16,225 |
| Jul 27, 2026 | 205.00 | 201.00 | 195.00 | 195.00 | 195.00 | -1.52% | 65,650 |
| Jul 24, 2026 | 204.00 | 205.00 | 195.50 | 198.00 | 198.00 | 1.54% | 63,944 |
| Jul 23, 2026 | 195.00 | 204.00 | 195.00 | 195.00 | 195.00 | -2.50% | 60,887 |
| Jul 22, 2026 | 189.76 | 200.00 | 193.50 | 200.00 | 200.00 | 4.99% | 149,938 |
| Jul 21, 2026 | 188.50 | 192.00 | 183.01 | 190.50 | 190.50 | 2.42% | 113,878 |
| Jul 20, 2026 | 187.50 | 189.50 | 185.00 | 186.00 | 186.00 | -2.11% | 367,766 |
| Jul 17, 2026 | 185.50 | 190.00 | 185.00 | 190.00 | 190.00 | 2.15% | 34,395 |
| Jul 16, 2026 | 186.00 | 187.67 | 180.50 | 186.00 | 186.00 | 1.09% | 78,057 |
| Jul 15, 2026 | 185.00 | 190.00 | 183.00 | 184.00 | 184.00 | -1.87% | 22,832 |
| Jul 14, 2026 | 187.50 | 189.50 | 185.00 | 187.50 | 187.50 | 0.81% | 92,331 |
| Jul 13, 2026 | 185.00 | 188.50 | 182.00 | 186.00 | 186.00 | 1.64% | 109,289 |
| Jul 10, 2026 | 183.00 | 187.50 | 182.50 | 183.00 | 183.00 | -2.40% | 32,398 |
| Jul 9, 2026 | 182.00 | 187.50 | 181.50 | 187.50 | 187.50 | 3.02% | 41,807 |
| Jul 8, 2026 | 182.50 | 186.06 | 180.00 | 182.00 | 182.00 | - | 44,076 |
| Jul 7, 2026 | 183.00 | 186.78 | 182.00 | 182.00 | 182.00 | -1.62% | 155,507 |
| Jul 6, 2026 | 187.50 | 187.50 | 180.50 | 185.00 | 185.00 | -0.27% | 80,800 |
| Jul 3, 2026 | 184.00 | 186.50 | 183.02 | 185.50 | 185.50 | 1.37% | 128,437 |
| Jul 2, 2026 | 183.00 | 186.37 | 180.50 | 183.00 | 183.00 | 1.10% | 125,286 |
| Jul 1, 2026 | 175.00 | 187.28 | 175.00 | 181.00 | 181.00 | - | 144,426 |
| Jun 30, 2026 | 172.50 | 184.00 | 170.00 | 181.00 | 181.00 | 5.54% | 222,907 |
| Jun 29, 2026 | 170.00 | 172.50 | 165.00 | 171.50 | 171.50 | 3.94% | 151,876 |
| Jun 26, 2026 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 4.10% | 169,463 |
| Jun 25, 2026 | 163.00 | 172.00 | 158.00 | 158.50 | 158.50 | -1.55% | 138,877 |
| Jun 24, 2026 | 175.00 | 170.00 | 161.00 | 161.00 | 161.00 | -4.45% | 178,616 |
| Jun 23, 2026 | 170.00 | 179.50 | 165.00 | 168.50 | 168.50 | - | 70,491 |
| Jun 22, 2026 | 172.00 | 179.50 | 168.50 | 168.50 | 168.50 | -0.88% | 46,000 |
| Jun 19, 2026 | 172.00 | 182.00 | 169.00 | 170.00 | 170.00 | -0.58% | 154,927 |
| Jun 18, 2026 | 173.00 | 184.50 | 171.00 | 171.00 | 171.00 | -0.58% | 95,075 |
| Jun 17, 2026 | 177.50 | 188.50 | 170.50 | 172.00 | 172.00 | -2.55% | 104,649 |
| Jun 16, 2026 | 179.00 | 189.50 | 175.00 | 176.50 | 176.50 | -1.12% | 127,502 |
| Jun 15, 2026 | 183.50 | 190.00 | 175.50 | 178.50 | 178.50 | -1.38% | 182,172 |