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

Fintel PLC (FNTL) Historical Prices

Compare
7 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 10, 2025
268.00
277.33
267.15
275.00
275.00
+2.61%
55,840
0.45
Jun 09, 2025
280.00
280.00
265.00
268.00
268.00
-1.47%
57,732
0.47
Jun 06, 2025
280.00
280.00
269.06
272.00
272.00
+0.74%
201,325
1.66
Jun 05, 2025
280.00
280.00
267.15
270.00
270.00
-0.74%
89,923
0.75
Jun 04, 2025
269.00
278.00
269.00
272.00
272.00
-0.37%
201,878
1.64
Jun 03, 2025
262.00
280.00
261.60
273.00
273.00
+6.64%
334,098
2.82
Jun 02, 2025
259.00
270.00
256.00
256.00
256.00
-0.78%
96,211
0.82
May 30, 2025
261.00
262.00
256.00
258.00
258.00
-0.77%
50,451
0.38
May 29, 2025
269.00
271.00
256.00
260.00
260.00
0.00%
286,451
2.23
May 28, 2025
263.00
280.00
255.00
260.00
260.00
-1.14%
83,471
0.65
May 27, 2025
266.00
280.00
263.00
263.00
263.00
+0.38%
93,126
0.73
May 23, 2025
264.00
277.00
262.00
262.00
262.00
-1.87%
26,201
0.20
May 22, 2025
268.00
276.56
267.00
267.00
267.00
-1.68%
19,774
0.15
May 21, 2025
274.00
279.00
268.05
274.00
271.55
+0.90%
34,614
0.27
May 20, 2025
281.00
289.00
270.00
274.00
271.55
-4.66%
159,047
1.23
May 19, 2025
289.00
295.00
281.00
290.00
287.41
+1.25%
87,393
0.68
May 16, 2025
280.00
293.00
266.00
289.00
286.42
+8.00%
40,076
0.31
May 15, 2025
275.00
275.00
261.00
270.00
267.58
+2.04%
38,488
0.30
May 14, 2025
263.00
270.00
257.60
267.00
264.61
+6.91%
32,938
0.25
May 13, 2025
251.00
264.00
251.00
252.00
249.75
+0.70%
57,371
0.44
May 12, 2025
249.05
261.70
249.05
252.50
250.24
-3.49%
220,679
1.37
May 09, 2025
260.00
264.00
252.50
264.00
261.64
+10.99%
47,057
0.29
May 08, 2025
244.00
252.76
240.00
240.00
237.85
+0.90%
51,922
0.32
May 07, 2025
240.00
260.00
240.00
240.00
237.85
+0.90%
168,844
1.06
May 06, 2025
241.00
259.00
236.00
240.00
237.85
+0.90%
175,087
1.11
May 02, 2025
242.00
259.00
235.00
240.00
237.85
+0.48%
35,858
0.23
May 01, 2025
253.00
259.00
235.00
241.00
238.84
-1.55%
51,583
0.33
Apr 30, 2025
240.00
260.00
239.05
247.00
244.79
+3.85%
41,123
0.26
Apr 29, 2025
236.00
256.16
232.00
240.00
237.85
+1.11%
67,850
0.43
Apr 28, 2025
250.00
250.00
235.00
239.50
237.36
+0.69%
45,586
0.29
Apr 25, 2025
236.00
244.00
235.32
240.00
237.85
-1.16%
103,052
0.58
Apr 24, 2025
240.00
249.00
240.00
245.00
242.81
+1.73%
23,513
0.13
Apr 23, 2025
244.00
247.70
240.00
243.00
240.83
+0.90%
63,298
0.35
Apr 22, 2025
243.00
247.20
236.04
243.00
240.83
+1.32%
73,261
0.41
Apr 17, 2025
244.00
248.16
231.00
242.00
239.84
+1.74%
87,607
0.49
Apr 16, 2025
233.00
245.10
233.00
240.00
237.85
+3.49%
106,243
0.60
Apr 15, 2025
239.00
245.00
228.97
234.00
231.91
-1.21%
84,906
0.48
Apr 14, 2025
232.00
239.00
220.00
239.00
236.86
+9.12%
66,528
0.38
Apr 11, 2025
223.00
239.00
220.00
221.00
219.02
-1.33%
24,946
0.14
Apr 10, 2025
220.00
240.00
220.00
226.00
223.98
+5.09%
85,791
0.49
Apr 09, 2025
217.00
232.60
215.00
217.00
215.06
-0.92%
104,136
0.60
Apr 08, 2025
217.00
231.00
215.00
221.00
219.02
+3.24%
130,078
0.75
Apr 07, 2025
219.00
232.00
212.00
216.00
214.07
-2.70%
147,466
0.86
Apr 04, 2025
233.00
245.00
216.00
224.00
222.00
-2.58%
166,670
0.98
Apr 03, 2025
232.00
239.00
229.10
232.00
229.92
+0.04%
56,857
0.34
Apr 02, 2025
240.00
245.00
234.00
234.00
231.91
-3.63%
81,671
0.49
Apr 01, 2025
238.00
249.00
231.08
245.00
242.81
+8.90%
312,217
1.91
Mar 31, 2025
221.00
227.00
217.75
227.00
224.97
+3.18%
222,542
1.39
Mar 28, 2025
230.00
245.10
216.00
222.00
220.01
-5.88%
69,218
0.43
Mar 27, 2025
230.00
238.00
225.00
238.00
235.87
+3.07%
76,015
0.48
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