Fintel Plc (AIM:FNTL)
London · Delayed Price · Currency is GBP · Price in GBX 186.50
+4.50 (2.47%)
May 28, 2026, 4:35 PM GMT
Fintel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 183.00 | 187.00 | 183.00 | 186.62 | - | 3.97% | 115,272 |
| May 27, 2026 | 182.50 | 189.50 | 182.00 | 182.00 | 179.50 | 0.55% | 54,794 |
| May 26, 2026 | 185.00 | 188.50 | 181.00 | 181.00 | 178.51 | - | 198,181 |
| May 22, 2026 | 176.00 | 183.00 | 176.00 | 181.00 | 178.51 | 2.26% | 96,192 |
| May 21, 2026 | 176.50 | 180.00 | 171.00 | 177.00 | 174.57 | -1.12% | 59,402 |
| May 20, 2026 | 171.00 | 179.00 | 170.50 | 179.00 | 176.54 | 4.07% | 1,026,579 |
| May 19, 2026 | 174.50 | 178.30 | 171.00 | 172.00 | 169.64 | 0.88% | 200,272 |
| May 18, 2026 | 174.50 | 179.50 | 168.00 | 170.50 | 168.16 | -1.73% | 53,335 |
| May 15, 2026 | 179.50 | 179.50 | 168.00 | 173.50 | 171.12 | 0.29% | 47,637 |
| May 14, 2026 | 177.50 | 181.92 | 170.50 | 173.00 | 170.62 | -0.86% | 137,831 |
| May 13, 2026 | 174.50 | 177.00 | 171.50 | 174.50 | 172.10 | 2.65% | 101,432 |
| May 12, 2026 | 170.00 | 175.50 | 170.00 | 170.00 | 167.66 | - | 196,629 |
| May 11, 2026 | 171.00 | 179.50 | 170.00 | 170.00 | 167.66 | 0.59% | 100,714 |
| May 8, 2026 | 180.00 | 180.00 | 169.00 | 169.00 | 166.68 | 0.60% | 34,034 |
| May 7, 2026 | 175.50 | 178.47 | 168.00 | 168.00 | 165.69 | -4.55% | 90,023 |
| May 6, 2026 | 181.00 | 182.80 | 175.00 | 176.00 | 173.58 | -1.95% | 97,368 |
| May 5, 2026 | 184.00 | 185.18 | 179.08 | 179.50 | 177.03 | -2.45% | 99,434 |
| May 1, 2026 | 185.00 | 189.00 | 184.00 | 184.00 | 181.47 | 0.82% | 108,580 |
| Apr 30, 2026 | 185.50 | 185.50 | 182.50 | 182.50 | 179.99 | - | 52,690 |
| Apr 29, 2026 | 185.00 | 187.33 | 182.00 | 182.50 | 179.99 | 0.55% | 101,245 |
| Apr 28, 2026 | 190.50 | 197.00 | 181.50 | 181.50 | 179.01 | -4.47% | 377,230 |
| Apr 27, 2026 | 190.50 | 195.00 | 185.00 | 190.00 | 187.39 | -1.04% | 604,260 |
| Apr 24, 2026 | 188.00 | 192.00 | 186.50 | 192.00 | 189.36 | 2.67% | 2,374,095 |
| Apr 23, 2026 | 185.00 | 187.75 | 177.00 | 187.00 | 184.43 | 0.81% | 1,072,746 |
| Apr 22, 2026 | 181.00 | 189.50 | 180.00 | 185.50 | 182.95 | 1.92% | 58,189 |
| Apr 21, 2026 | 183.00 | 189.50 | 180.55 | 182.00 | 179.50 | 1.11% | 639,379 |
| Apr 20, 2026 | 182.00 | 189.50 | 180.00 | 180.00 | 177.53 | -0.83% | 85,232 |
| Apr 17, 2026 | 188.50 | 189.50 | 181.50 | 181.50 | 179.01 | -3.97% | 50,847 |
| Apr 16, 2026 | 181.00 | 189.00 | 179.30 | 189.00 | 186.40 | 5.00% | 54,888 |
| Apr 15, 2026 | 182.00 | 183.59 | 175.00 | 180.00 | 177.53 | 1.69% | 137,070 |
| Apr 14, 2026 | 175.50 | 189.50 | 171.50 | 177.00 | 174.57 | -0.56% | 74,170 |
| Apr 13, 2026 | 183.00 | 186.50 | 178.00 | 178.00 | 175.55 | -1.11% | 44,415 |
| Apr 10, 2026 | 182.50 | 189.50 | 180.00 | 180.00 | 177.53 | -1.64% | 70,249 |
| Apr 9, 2026 | 179.00 | 185.00 | 175.00 | 183.00 | 180.49 | 2.23% | 74,128 |
| Apr 8, 2026 | 182.50 | 189.50 | 179.00 | 179.00 | 176.54 | 1.70% | 51,853 |
| Apr 7, 2026 | 190.00 | 190.00 | 176.00 | 176.00 | 173.58 | -3.03% | 212,987 |
| Apr 2, 2026 | 183.00 | 189.50 | 180.50 | 181.50 | 179.01 | -0.82% | 329,948 |
| Apr 1, 2026 | 190.00 | 190.75 | 182.00 | 183.00 | 180.49 | -3.17% | 187,165 |
| Mar 31, 2026 | 178.50 | 193.50 | 174.00 | 189.00 | 186.40 | 7.39% | 554,680 |
| Mar 30, 2026 | 165.50 | 177.50 | 160.50 | 176.00 | 173.58 | 9.32% | 367,233 |
| Mar 27, 2026 | 160.00 | 164.50 | 159.11 | 161.00 | 158.79 | 1.90% | 453,629 |
| Mar 26, 2026 | 167.00 | 167.00 | 158.00 | 158.00 | 155.83 | -5.67% | 222,289 |
| Mar 25, 2026 | 171.00 | 179.00 | 167.50 | 167.50 | 165.20 | 0.30% | 101,350 |
| Mar 24, 2026 | 170.00 | 174.50 | 165.50 | 167.00 | 164.71 | -2.05% | 185,556 |
| Mar 23, 2026 | 168.00 | 174.50 | 162.00 | 170.50 | 168.16 | 0.29% | 135,732 |
| Mar 20, 2026 | 185.00 | 185.00 | 168.55 | 170.00 | 167.66 | -5.03% | 167,574 |
| Mar 19, 2026 | 180.00 | 184.66 | 176.00 | 179.00 | 176.54 | -1.10% | 148,582 |
| Mar 18, 2026 | 189.50 | 191.09 | 181.00 | 181.00 | 178.51 | -1.63% | 136,932 |
| Mar 17, 2026 | 204.00 | 204.00 | 175.00 | 184.00 | 181.47 | -3.16% | 299,445 |
| Mar 16, 2026 | 194.50 | 198.00 | 188.00 | 190.00 | 187.39 | -1.04% | 391,064 |