Fintel PLC FNTL
LSE · Vereinigtes Königreich · Kommerzielle Dienstleistungen
GBp 183,94+1,19 (+0,65 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 183,00 | +0,55 % | GBp 183,00 | GBp 186,00 | GBp 183,00 | 80,00K |
| 2026-09-29 | GBp 182,00 | -0,55 % | GBp 184,00 | GBp 187,50 | GBp 182,00 | 118,31K |
| 2026-09-28 | GBp 183,00 | +0,55 % | GBp 183,50 | GBp 187,00 | GBp 181,50 | 125,52K |
| 2026-09-25 | GBp 182,00 | -2,15 % | GBp 188,50 | GBp 189,50 | GBp 181,86 | 100,34K |
| 2026-09-24 | GBp 186,00 | -1,06 % | GBp 188,50 | GBp 190,00 | GBp 185,00 | 165,35K |
| 2026-09-23 | GBp 188,00 | 0,00 % | GBp 188,00 | GBp 191,50 | GBp 187,50 | 39,41K |
| 2026-09-22 | GBp 188,00 | 0,00 % | GBp 191,00 | GBp 200,00 | GBp 188,00 | 111,65K |
| 2026-09-21 | GBp 188,00 | +0,53 % | GBp 186,50 | GBp 190,50 | GBp 185,40 | 152,65K |
| 2026-09-18 | GBp 187,00 | +1,63 % | GBp 187,50 | GBp 189,00 | GBp 183,00 | 151,64K |
| 2026-09-17 | GBp 184,00 | +0,55 % | GBp 180,00 | GBp 188,00 | GBp 180,00 | 120,11K |
| 2026-09-16 | GBp 183,00 | -0,27 % | GBp 183,00 | GBp 185,69 | GBp 180,00 | 45,84K |
| 2026-09-15 | GBp 183,50 | +2,51 % | GBp 180,50 | GBp 186,50 | GBp 175,00 | 211,07K |
| 2026-09-14 | GBp 179,00 | -1,38 % | GBp 179,00 | GBp 180,00 | GBp 178,00 | 166,09K |
| 2026-09-11 | GBp 181,50 | +0,83 % | GBp 178,00 | GBp 183,50 | GBp 178,00 | 90,08K |
| 2026-09-10 | GBp 180,00 | +1,12 % | GBp 180,00 | GBp 182,00 | GBp 178,00 | 60,64K |
| 2026-09-09 | GBp 178,00 | -2,20 % | GBp 182,00 | GBp 185,50 | GBp 178,00 | 69,13K |
| 2026-09-08 | GBp 182,00 | -2,15 % | GBp 188,00 | GBp 192,00 | GBp 181,00 | 65,32K |
| 2026-09-07 | GBp 186,00 | -1,33 % | GBp 188,00 | GBp 191,50 | GBp 186,00 | 64,98K |
| 2026-09-04 | GBp 188,50 | -1,82 % | GBp 191,50 | GBp 191,50 | GBp 188,00 | 28,41K |
| 2026-09-03 | GBp 192,00 | 0,00 % | GBp 191,50 | GBp 192,00 | GBp 187,00 | 103,09K |
| 2026-09-02 | GBp 192,00 | +4,35 % | GBp 185,00 | GBp 192,00 | GBp 182,58 | 130,06K |
| 2026-09-01 | GBp 184,00 | +1,10 % | GBp 186,00 | GBp 186,00 | GBp 180,00 | 197,65K |
| 2026-08-28 | GBp 182,00 | -0,55 % | GBp 185,00 | GBp 187,00 | GBp 182,00 | 104,97K |
| 2026-08-27 | GBp 183,00 | +0,27 % | GBp 185,00 | GBp 185,50 | GBp 181,71 | 32,78K |
| 2026-08-26 | GBp 182,50 | -0,27 % | GBp 183,00 | GBp 186,00 | GBp 182,00 | 57,33K |
| 2026-08-25 | GBp 183,00 | -0,54 % | GBp 184,50 | GBp 185,50 | GBp 182,00 | 117,01K |
| 2026-08-24 | GBp 184,00 | +0,55 % | GBp 185,50 | GBp 186,00 | GBp 181,00 | 54,81K |
| 2026-08-21 | GBp 183,00 | +0,55 % | GBp 182,50 | GBp 186,50 | GBp 180,00 | 136,26K |
| 2026-08-20 | GBp 182,00 | -2,15 % | GBp 185,50 | GBp 187,21 | GBp 182,00 | 46,70K |
| 2026-08-19 | GBp 186,00 | -1,33 % | GBp 186,00 | GBp 186,00 | GBp 182,50 | 75,42K |
| 2026-08-18 | GBp 188,50 | +0,80 % | GBp 187,00 | GBp 196,50 | GBp 185,00 | 195,08K |
| 2026-08-17 | GBp 187,00 | -2,60 % | GBp 195,00 | GBp 195,00 | GBp 187,00 | 139,23K |
| 2026-08-14 | GBp 192,00 | -1,03 % | GBp 193,50 | GBp 197,50 | GBp 192,00 | 905,17K |
| 2026-08-13 | GBp 194,00 | -1,02 % | GBp 197,00 | GBp 203,00 | GBp 193,80 | 225,83K |
| 2026-08-12 | GBp 196,00 | -0,51 % | GBp 198,00 | GBp 202,00 | GBp 195,00 | 37,36K |
| 2026-08-11 | GBp 197,00 | -0,25 % | GBp 198,00 | GBp 203,00 | GBp 197,00 | 56,55K |
| 2026-08-10 | GBp 197,50 | +1,80 % | GBp 204,00 | GBp 204,00 | GBp 196,50 | 59,63K |
| 2026-08-07 | GBp 194,00 | -0,77 % | GBp 197,00 | GBp 203,00 | GBp 194,00 | 509,74K |
| 2026-08-06 | GBp 195,50 | 0,00 % | GBp 195,00 | GBp 198,50 | GBp 194,00 | 240,40K |
| 2026-08-05 | GBp 195,50 | -0,26 % | GBp 195,50 | GBp 203,00 | GBp 193,00 | 87,92K |
| 2026-08-04 | GBp 196,00 | -1,26 % | GBp 201,00 | GBp 203,00 | GBp 193,00 | 50,72K |
| 2026-08-03 | GBp 198,50 | +0,76 % | GBp 198,00 | GBp 203,00 | GBp 196,78 | 81,64K |
| 2026-07-31 | GBp 197,00 | +0,77 % | GBp 198,50 | GBp 198,50 | GBp 195,00 | 69,65K |
| 2026-07-30 | GBp 195,50 | +1,56 % | GBp 193,00 | GBp 201,00 | GBp 193,00 | 63,26K |
| 2026-07-29 | GBp 192,50 | -3,27 % | GBp 193,00 | GBp 201,00 | GBp 192,50 | 437,18K |
| 2026-07-28 | GBp 199,00 | +2,05 % | GBp 195,00 | GBp 200,42 | GBp 193,00 | 16,23K |
| 2026-07-27 | GBp 195,00 | -1,52 % | GBp 201,00 | GBp 205,00 | GBp 195,00 | 65,65K |
| 2026-07-24 | GBp 198,00 | +1,54 % | GBp 204,00 | GBp 205,00 | GBp 195,50 | 63,94K |
| 2026-07-23 | GBp 195,00 | -2,50 % | GBp 195,00 | GBp 204,00 | GBp 195,00 | 60,89K |
| 2026-07-22 | GBp 200,00 | +4,99 % | GBp 193,50 | GBp 204,50 | GBp 187,58 | 149,94K |
| 2026-07-21 | GBp 190,50 | +2,42 % | GBp 188,50 | GBp 192,00 | GBp 183,01 | 113,88K |
| 2026-07-20 | GBp 186,00 | -2,11 % | GBp 187,50 | GBp 189,50 | GBp 185,00 | 367,77K |
| 2026-07-17 | GBp 190,00 | +2,15 % | GBp 185,50 | GBp 190,00 | GBp 185,00 | 34,40K |
| 2026-07-16 | GBp 186,00 | +1,09 % | GBp 186,00 | GBp 187,67 | GBp 180,50 | 78,06K |
| 2026-07-15 | GBp 184,00 | -1,87 % | GBp 185,00 | GBp 190,00 | GBp 183,00 | 22,83K |
| 2026-07-14 | GBp 187,50 | +0,81 % | GBp 187,50 | GBp 189,50 | GBp 185,00 | 107,33K |
| 2026-07-13 | GBp 186,00 | +1,64 % | GBp 185,00 | GBp 188,50 | GBp 182,00 | 109,29K |
| 2026-07-10 | GBp 183,00 | -2,40 % | GBp 183,00 | GBp 187,50 | GBp 182,50 | 32,40K |
| 2026-07-09 | GBp 187,50 | +3,02 % | GBp 182,00 | GBp 187,50 | GBp 181,50 | 41,81K |
| 2026-07-08 | GBp 182,00 | 0,00 % | GBp 182,50 | GBp 186,06 | GBp 180,00 | 44,08K |
| 2026-07-07 | GBp 182,00 | -1,62 % | GBp 183,00 | GBp 186,78 | GBp 182,00 | 155,51K |
| 2026-07-06 | GBp 185,00 | -0,27 % | GBp 187,50 | GBp 187,50 | GBp 180,50 | 80,80K |
| 2026-07-03 | GBp 185,50 | +1,37 % | GBp 184,00 | GBp 186,50 | GBp 183,02 | 128,44K |
| 2026-07-02 | GBp 183,00 | +1,10 % | GBp 183,00 | GBp 186,37 | GBp 180,50 | 125,29K |
| 2026-07-01 | GBp 181,00 | 0,00 % | GBp 175,00 | GBp 187,28 | GBp 175,00 | 169,43K |
| 2026-06-30 | GBp 181,00 | +5,54 % | GBp 172,50 | GBp 184,00 | GBp 170,00 | 225,45K |
| 2026-06-29 | GBp 171,50 | +3,94 % | GBp 170,00 | GBp 172,50 | GBp 165,00 | 151,88K |
| 2026-06-26 | GBp 165,00 | +4,10 % | GBp 165,00 | GBp 170,00 | GBp 160,00 | 169,46K |
| 2026-06-25 | GBp 158,50 | -1,55 % | GBp 163,00 | GBp 172,00 | GBp 158,00 | 157,32K |
| 2026-06-24 | GBp 161,00 | -4,45 % | GBp 170,00 | GBp 175,00 | GBp 160,15 | 334,96K |
| 2026-06-23 | GBp 168,50 | 0,00 % | GBp 170,00 | GBp 179,50 | GBp 165,00 | 70,49K |
| 2026-06-22 | GBp 168,50 | -0,88 % | GBp 172,00 | GBp 179,50 | GBp 168,50 | 46,00K |
| 2026-06-19 | GBp 170,00 | -0,58 % | GBp 172,00 | GBp 182,00 | GBp 169,00 | 154,93K |
| 2026-06-18 | GBp 171,00 | -0,58 % | GBp 173,00 | GBp 184,50 | GBp 171,00 | 95,08K |
| 2026-06-17 | GBp 172,00 | -2,55 % | GBp 177,50 | GBp 188,50 | GBp 170,50 | 104,65K |
| 2026-06-16 | GBp 176,50 | -1,12 % | GBp 179,00 | GBp 189,50 | GBp 175,00 | 127,50K |
| 2026-06-15 | GBp 178,50 | -1,38 % | GBp 183,50 | GBp 190,00 | GBp 175,50 | 182,17K |
| 2026-06-12 | GBp 181,00 | +2,55 % | GBp 178,50 | GBp 183,00 | GBp 176,00 | 78,77K |
| 2026-06-11 | GBp 176,50 | +1,15 % | GBp 174,00 | GBp 178,50 | GBp 174,00 | 36,74K |
| 2026-06-10 | GBp 174,50 | -0,29 % | GBp 177,00 | GBp 184,50 | GBp 170,00 | 94,72K |
| 2026-06-09 | GBp 175,00 | -3,85 % | GBp 181,00 | GBp 186,55 | GBp 175,00 | 451,00K |
| 2026-06-08 | GBp 182,00 | -1,62 % | GBp 185,00 | GBp 193,50 | GBp 182,00 | 297,92K |
| 2026-06-05 | GBp 185,00 | 0,00 % | GBp 185,00 | GBp 193,50 | GBp 185,00 | 38,43K |
| 2026-06-04 | GBp 185,00 | +1,09 % | GBp 182,00 | GBp 193,50 | GBp 182,00 | 118,30K |
| 2026-06-03 | GBp 183,00 | -0,81 % | GBp 187,50 | GBp 193,50 | GBp 183,00 | 281,73K |
| 2026-06-02 | GBp 184,50 | -2,38 % | GBp 189,00 | GBp 193,50 | GBp 184,50 | 430,02K |
| 2026-06-01 | GBp 189,00 | 0,00 % | GBp 191,50 | GBp 193,50 | GBp 188,50 | 847,42K |
| 2026-05-29 | GBp 189,00 | +1,34 % | GBp 186,00 | GBp 193,50 | GBp 186,00 | 85,09K |
| 2026-05-28 | GBp 186,50 | +2,47 % | GBp 183,00 | GBp 189,50 | GBp 183,00 | 212,22K |
| 2026-05-27 | GBp 182,00 | +0,55 % | GBp 182,50 | GBp 189,50 | GBp 182,00 | 54,79K |