Fintel Plc (AIM:FNTL)
London · Delayed Price · Currency is GBP · Price in GBX 182.00
-3.00 (-1.62%)
Jul 7, 2026, 5:15 PM GMT
Fintel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 178.50 | 183.00 | 176.00 | 181.00 | 181.00 | 2.55% | 78,769 |
| Jun 11, 2026 | 174.00 | 178.50 | 174.00 | 176.50 | 176.50 | 1.15% | 36,743 |
| Jun 10, 2026 | 177.00 | 184.50 | 170.00 | 174.50 | 174.50 | -0.29% | 94,717 |
| Jun 9, 2026 | 181.00 | 186.55 | 175.00 | 175.00 | 175.00 | -3.85% | 451,003 |
| Jun 8, 2026 | 185.00 | 193.50 | 182.00 | 182.00 | 182.00 | -1.62% | 297,916 |
| Jun 5, 2026 | 185.00 | 193.50 | 185.00 | 185.00 | 185.00 | - | 38,434 |
| Jun 4, 2026 | 182.00 | 193.50 | 182.00 | 185.00 | 185.00 | 1.09% | 118,299 |
| Jun 3, 2026 | 187.50 | 193.50 | 183.00 | 183.00 | 183.00 | -0.81% | 281,733 |
| Jun 2, 2026 | 189.00 | 193.50 | 184.50 | 184.50 | 184.50 | -2.38% | 430,020 |
| Jun 1, 2026 | 191.50 | 193.50 | 188.50 | 189.00 | 189.00 | - | 847,420 |
| May 29, 2026 | 186.00 | 193.50 | 186.00 | 189.00 | 189.00 | 1.34% | 85,095 |
| May 28, 2026 | 183.00 | 189.50 | 183.00 | 186.50 | 186.50 | 3.90% | 212,222 |
| 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 |