Fintel Plc (AIM:FNTL)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 169.00
0.00 (-0.59%)
Oct 26, 2026, 4:28 PM GMT
Fintel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 174.00 | 174.50 | 168.00 | 169.00 | 169.00 | - | 53,461 |
| Oct 23, 2026 | 175.00 | 176.30 | 167.00 | 169.00 | 169.00 | -2.31% | 201,611 |
| Oct 22, 2026 | 174.00 | 175.50 | 173.00 | 173.00 | 173.00 | -1.14% | 56,246 |
| Oct 21, 2026 | 175.00 | 177.00 | 172.54 | 175.00 | 175.00 | - | 75,983 |
| Oct 20, 2026 | 175.50 | 177.50 | 174.00 | 175.00 | 175.00 | -0.28% | 601,491 |
| Oct 19, 2026 | 177.00 | 179.00 | 175.50 | 175.50 | 175.50 | -1.13% | 242,203 |
| Oct 16, 2026 | 187.00 | 187.00 | 177.50 | 177.50 | 177.50 | -3.27% | 146,446 |
| Oct 15, 2026 | 193.50 | 193.50 | 183.50 | 183.50 | 183.50 | -5.41% | 239,588 |
| Oct 14, 2026 | 192.00 | 195.50 | 192.00 | 194.00 | 194.00 | 0.78% | 43,671 |
| Oct 13, 2026 | 194.50 | 195.00 | 191.50 | 192.50 | 192.50 | -0.26% | 137,082 |
| Oct 12, 2026 | 190.00 | 193.50 | 192.00 | 193.00 | 193.00 | 0.52% | 65,917 |
| Oct 9, 2026 | 192.00 | 194.50 | 190.00 | 192.00 | 192.00 | - | 54,566 |
| Oct 8, 2026 | 190.50 | 194.50 | 192.00 | 192.00 | 192.00 | 0.52% | 9,439 |
| Oct 7, 2026 | 192.50 | 194.00 | 190.80 | 191.00 | 191.00 | 0.53% | 99,241 |
| Oct 6, 2026 | 190.00 | 193.50 | 189.00 | 190.00 | 190.00 | 1.20% | 115,923 |
| Oct 5, 2026 | 187.50 | 189.50 | 183.00 | 187.75 | 187.75 | 1.49% | 175,417 |
| Oct 2, 2026 | 184.00 | 185.00 | 183.00 | 185.00 | 185.00 | 1.23% | 31,052 |
| Oct 1, 2026 | 187.50 | 184.00 | 182.00 | 182.75 | 182.75 | -0.14% | 57,127 |
| Sep 30, 2026 | 183.00 | 185.00 | 183.00 | 183.00 | 183.00 | 0.55% | 39,953 |
| Sep 29, 2026 | 187.50 | 184.00 | 182.00 | 182.00 | 182.00 | -0.55% | 96,533 |
| Sep 28, 2026 | 183.50 | 187.00 | 181.50 | 183.00 | 183.00 | 0.55% | 125,523 |
| Sep 25, 2026 | 188.50 | 189.50 | 181.86 | 182.00 | 182.00 | -2.15% | 100,336 |
| Sep 24, 2026 | 188.50 | 188.50 | 185.00 | 186.00 | 186.00 | -0.35% | 165,353 |
| Sep 23, 2026 | 191.00 | 188.00 | 187.50 | 188.00 | 186.65 | - | 39,407 |
| Sep 22, 2026 | 191.00 | 200.00 | 188.00 | 188.00 | 186.65 | - | 111,646 |
| Sep 21, 2026 | 186.50 | 190.50 | 185.40 | 188.00 | 186.65 | 0.53% | 152,652 |
| Sep 18, 2026 | 187.50 | 189.00 | 183.00 | 187.00 | 185.66 | 1.63% | 151,638 |
| Sep 17, 2026 | 180.00 | 188.00 | 180.00 | 184.00 | 182.68 | 0.55% | 120,110 |
| Sep 16, 2026 | 183.00 | 185.69 | 180.00 | 183.00 | 181.69 | -0.27% | 45,838 |
| Sep 15, 2026 | 180.50 | 186.50 | 175.00 | 183.50 | 182.18 | 2.51% | 211,072 |
| Sep 14, 2026 | 179.00 | 180.00 | 178.00 | 179.00 | 177.71 | -1.38% | 166,087 |
| Sep 11, 2026 | 178.00 | 183.50 | 178.00 | 181.50 | 180.20 | 0.83% | 90,080 |
| Sep 10, 2026 | 180.00 | 182.00 | 178.00 | 180.00 | 178.71 | 1.12% | 60,642 |
| Sep 9, 2026 | 182.00 | 185.50 | 178.00 | 178.00 | 176.72 | -2.20% | 69,129 |
| Sep 8, 2026 | 188.00 | 192.00 | 181.00 | 182.00 | 180.69 | -2.15% | 65,324 |
| Sep 7, 2026 | 188.00 | 191.50 | 186.00 | 186.00 | 184.66 | -1.33% | 64,977 |
| Sep 4, 2026 | 191.50 | 191.50 | 188.00 | 188.50 | 187.15 | -1.82% | 28,414 |
| Sep 3, 2026 | 191.50 | 192.00 | 187.00 | 192.00 | 190.62 | - | 103,090 |
| Sep 2, 2026 | 185.00 | 192.00 | 182.58 | 192.00 | 190.62 | 4.35% | 130,058 |
| Sep 1, 2026 | 186.00 | 186.00 | 180.00 | 184.00 | 182.68 | 1.10% | 197,648 |
| Aug 28, 2026 | 185.00 | 187.00 | 182.00 | 182.00 | 180.69 | -0.55% | 104,969 |
| Aug 27, 2026 | 185.00 | 185.50 | 181.71 | 183.00 | 181.69 | 0.27% | 32,778 |
| Aug 26, 2026 | 183.00 | 186.00 | 182.00 | 182.50 | 181.19 | -0.27% | 57,332 |
| Aug 25, 2026 | 184.50 | 185.50 | 182.00 | 183.00 | 181.69 | -0.54% | 117,006 |
| Aug 24, 2026 | 185.50 | 186.00 | 181.00 | 184.00 | 182.68 | 0.55% | 54,813 |
| Aug 21, 2026 | 182.50 | 186.50 | 180.00 | 183.00 | 181.69 | 0.55% | 136,257 |
| Aug 20, 2026 | 185.50 | 187.22 | 182.00 | 182.00 | 180.69 | -2.15% | 46,700 |
| Aug 19, 2026 | 186.00 | 186.00 | 182.50 | 186.00 | 184.66 | -1.33% | 75,424 |
| Aug 18, 2026 | 187.00 | 196.50 | 185.00 | 188.50 | 187.15 | 0.80% | 195,081 |
| Aug 17, 2026 | 195.00 | 195.00 | 187.00 | 187.00 | 185.66 | -2.60% | 139,230 |