Fintel Plc (AIM:FNTL)
London · Delayed Price · Currency is GBP · Price in GBX 178.46
-3.05 (-1.68%)
Sep 14, 2026, 10:14 AM GMT
Fintel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 178.00 | 179.10 | 178.00 | 179.10 | - | -1.32% | 9,724 |
| Sep 11, 2026 | 178.00 | 183.50 | 178.00 | 181.50 | 181.50 | 0.83% | 90,080 |
| Sep 10, 2026 | 180.00 | 182.00 | 178.00 | 180.00 | 180.00 | 1.12% | 60,642 |
| Sep 9, 2026 | 182.00 | 185.50 | 178.00 | 178.00 | 178.00 | -2.20% | 69,129 |
| Sep 8, 2026 | 192.00 | 188.00 | 181.00 | 182.00 | 182.00 | -2.15% | 65,324 |
| Sep 7, 2026 | 188.00 | 191.50 | 186.00 | 186.00 | 186.00 | -1.33% | 64,977 |
| Sep 4, 2026 | 191.50 | 191.50 | 188.00 | 188.50 | 188.50 | -1.82% | 28,414 |
| Sep 3, 2026 | 191.50 | 192.00 | 187.00 | 192.00 | 192.00 | - | 103,090 |
| Sep 2, 2026 | 185.00 | 192.00 | 182.58 | 192.00 | 192.00 | 4.35% | 130,058 |
| Sep 1, 2026 | 186.00 | 186.00 | 180.00 | 184.00 | 184.00 | 1.10% | 197,648 |
| Aug 28, 2026 | 185.00 | 187.00 | 182.00 | 182.00 | 182.00 | -0.55% | 104,969 |
| Aug 27, 2026 | 185.00 | 185.50 | 181.71 | 183.00 | 183.00 | 0.27% | 32,778 |
| Aug 26, 2026 | 183.00 | 186.00 | 182.00 | 182.50 | 182.50 | -0.27% | 57,332 |
| Aug 25, 2026 | 184.50 | 185.50 | 182.00 | 183.00 | 183.00 | -0.54% | 117,006 |
| Aug 24, 2026 | 185.50 | 186.00 | 181.00 | 184.00 | 184.00 | 0.55% | 54,813 |
| Aug 21, 2026 | 182.50 | 186.50 | 180.00 | 183.00 | 183.00 | 0.55% | 136,257 |
| Aug 20, 2026 | 185.50 | 187.22 | 182.00 | 182.00 | 182.00 | -2.15% | 46,700 |
| Aug 19, 2026 | 186.00 | 186.00 | 182.50 | 186.00 | 186.00 | -1.33% | 75,424 |
| Aug 18, 2026 | 187.00 | 196.50 | 185.00 | 188.50 | 188.50 | 0.80% | 195,081 |
| Aug 17, 2026 | 195.00 | 195.00 | 187.00 | 187.00 | 187.00 | -2.60% | 139,230 |
| Aug 14, 2026 | 193.50 | 197.50 | 192.00 | 192.00 | 192.00 | -1.03% | 905,165 |
| Aug 13, 2026 | 197.00 | 203.00 | 193.80 | 194.00 | 194.00 | -1.02% | 225,828 |
| 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 | 201.00 | 205.00 | 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 | 193.50 | 204.50 | 187.58 | 200.00 | 200.00 | 4.99% | 149,939 |
| 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% | 107,331 |
| 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 |