tiprankstipranks
Trending News
More News >
Fintel PLC (GB:FNTL)
LSE:FNTL
UK Market
Advertisement

Fintel PLC (FNTL) Historical Prices

Compare
9 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 21, 2025
216.00
224.00
210.00
216.00
216.00
-0.46%
25,202
0.18
Oct 20, 2025
218.00
224.00
216.00
217.00
217.00
-0.46%
49,515
0.35
Oct 17, 2025
220.00
224.00
216.00
218.00
218.00
-0.91%
34,599
0.24
Oct 16, 2025
216.00
224.00
212.00
220.00
220.00
+2.80%
245,811
1.74
Oct 15, 2025
225.00
232.00
214.00
214.00
214.00
-2.73%
55,078
0.39
Oct 14, 2025
223.00
228.00
220.00
220.00
220.00
-0.90%
50,971
0.36
Oct 13, 2025
227.00
232.00
220.00
222.00
222.00
-0.45%
179,806
1.29
Oct 10, 2025
230.00
234.05
223.00
223.00
223.00
-3.04%
65,264
0.47
Oct 09, 2025
233.00
238.75
225.00
230.00
230.00
-1.71%
50,089
0.36
Oct 08, 2025
234.00
245.00
231.00
234.00
234.00
-0.85%
129,172
0.94
Oct 07, 2025
234.00
240.00
233.00
236.00
236.00
-1.26%
55,345
0.40
Oct 06, 2025
239.00
240.00
226.00
239.00
239.00
+0.84%
44,664
0.32
Oct 03, 2025
237.00
238.70
234.00
237.00
237.00
+1.28%
73,783
0.53
Oct 02, 2025
239.00
240.00
228.81
234.00
234.00
-1.27%
79,825
0.58
Oct 01, 2025
240.00
240.00
234.00
237.00
237.00
-0.42%
115,207
0.84
Sep 30, 2025
235.00
240.00
226.00
238.00
238.00
+1.28%
324,668
2.44
Sep 29, 2025
235.00
235.00
229.79
235.00
235.00
+0.43%
85,303
0.64
Sep 26, 2025
235.00
237.00
233.00
234.00
234.00
-1.27%
138,433
1.05
Sep 25, 2025
235.00
244.00
235.00
237.00
237.00
-0.29%
791,292
6.59
Sep 24, 2025
239.00
245.00
232.00
239.00
237.70
+1.82%
1,190,928
11.61
Sep 23, 2025
232.00
238.00
228.76
236.00
234.72
+2.72%
1,589,522
20.16
Sep 22, 2025
231.00
234.00
225.00
231.00
229.74
+1.87%
55,975
0.69
Sep 19, 2025
223.00
234.00
223.00
228.00
226.76
+2.34%
114,168
1.44
Sep 18, 2025
220.00
230.00
220.00
224.00
222.78
+2.38%
179,498
2.27
Sep 17, 2025
220.00
234.00
217.00
220.00
218.80
+0.55%
82,613
1.04
Sep 16, 2025
230.00
230.00
217.75
220.00
218.80
+2.41%
167,865
2.18
Sep 15, 2025
239.00
239.00
215.00
216.00
214.82
-7.19%
74,789
0.98
Sep 12, 2025
224.00
234.00
223.76
234.00
232.73
+5.04%
16,962
0.22
Sep 11, 2025
232.00
233.00
222.63
224.00
222.78
-2.08%
59,925
0.77
Sep 10, 2025
226.00
235.00
225.00
230.00
228.75
+2.78%
35,696
0.46
Sep 09, 2025
231.00
245.00
225.00
225.00
223.78
-3.32%
31,618
0.37
Sep 08, 2025
231.00
236.77
231.00
234.00
232.73
-0.73%
40,611
0.47
Sep 05, 2025
237.00
238.65
231.35
237.00
235.71
-0.29%
63,744
0.74
Sep 04, 2025
239.00
245.00
231.00
239.00
237.70
+0.13%
51,062
0.58
Sep 03, 2025
240.00
245.40
232.00
240.00
238.69
+0.13%
153,440
1.76
Sep 02, 2025
226.00
243.25
218.00
241.00
239.69
+8.66%
281,897
3.28
Sep 01, 2025
220.00
227.00
218.00
223.00
221.79
+1.92%
126,536
1.42
Aug 29, 2025
227.00
234.00
215.00
220.00
218.80
-0.36%
49,212
0.55
Aug 28, 2025
222.00
233.00
215.00
222.00
220.79
+0.10%
22,241
0.25
Aug 27, 2025
220.00
234.00
216.00
223.00
221.79
-0.12%
64,128
0.68
Aug 26, 2025
221.00
239.00
220.00
224.50
223.28
-0.12%
35,941
0.38
Aug 22, 2025
224.00
237.00
221.00
226.00
224.77
-1.20%
142,813
1.52
Aug 21, 2025
224.00
227.00
221.00
230.00
228.75
+0.99%
49,002
0.52
Aug 20, 2025
225.00
229.00
223.00
229.00
227.75
+3.25%
30,544
0.33
Aug 19, 2025
224.00
229.13
222.00
223.00
221.79
-2.51%
48,461
0.52
Aug 18, 2025
222.00
232.00
217.00
230.00
228.75
+4.64%
176,645
1.90
Aug 15, 2025
220.00
235.00
211.00
221.00
219.80
-0.35%
99,934
1.08
Aug 14, 2025
224.00
224.00
216.00
223.00
221.79
+0.10%
61,056
0.66
Aug 13, 2025
225.00
230.60
222.00
224.00
222.78
-1.22%
73,439
0.80
Aug 12, 2025
233.00
234.15
222.00
228.00
226.76
-0.33%
70,948
0.78
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis