Fiinu Plc BANK
LSE · United Kingdom · Finance
GBp 3.00-0.50 (-14.29%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 4.00 | GBp 3.00 | 403.82K |
| 2026-09-29 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 4.00 | GBp 3.00 | 955.89K |
| 2026-09-28 | GBp 3.50 | +7.69% | GBp 3.50 | GBp 4.00 | GBp 3.00 | 120.95K |
| 2026-09-25 | GBp 3.25 | -7.14% | GBp 3.25 | GBp 3.50 | GBp 3.07 | 90.52K |
| 2026-09-24 | GBp 3.50 | +7.69% | GBp 3.25 | GBp 3.50 | GBp 3.00 | 86.96K |
| 2026-09-23 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.50 | GBp 3.00 | 112.21K |
| 2026-09-22 | GBp 3.25 | -7.14% | GBp 3.50 | GBp 3.50 | GBp 3.00 | 95.52K |
| 2026-09-21 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 4.00 | GBp 3.00 | 557.43K |
| 2026-09-18 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 4.50 | GBp 3.00 | 737.31K |
| 2026-09-17 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 4.00 | GBp 3.27 | 347.77K |
| 2026-09-16 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 4.00 | GBp 3.50 | 128.62K |
| 2026-09-15 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 4.00 | GBp 4.00 | 2.00K |
| 2026-09-14 | GBp 3.50 | 0.00% | GBp 3.50 | GBp 4.00 | GBp 3.00 | 147.16K |
| 2026-09-11 | GBp 3.50 | +7.69% | GBp 2.75 | GBp 4.50 | GBp 2.80 | 1.88M |
| 2026-09-10 | GBp 3.25 | -18.75% | GBp 4.00 | GBp 4.50 | GBp 3.00 | 426.90K |
| 2026-09-09 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.50 | GBp 3.50 | 41.64K |
| 2026-09-08 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.50 | GBp 3.50 | 83.88K |
| 2026-09-07 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.50 | GBp 3.50 | 14.86K |
| 2026-09-04 | GBp 4.00 | +6.67% | GBp 4.00 | GBp 4.50 | GBp 3.50 | 428.81K |
| 2026-09-03 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 3.50 | 59.42K |
| 2026-09-02 | GBp 3.75 | -6.25% | GBp 4.00 | GBp 4.00 | GBp 3.50 | 262.74K |
| 2026-09-01 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.50 | GBp 3.50 | 89.31K |
| 2026-08-28 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.50 | GBp 3.50 | 220.68K |
| 2026-08-27 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.50 | GBp 3.50 | 56.61K |
| 2026-08-26 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.50 | GBp 3.50 | 13.95K |
| 2026-08-25 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.06 | GBp 4.06 | 98.52K |
| 2026-08-24 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.50 | GBp 3.50 | 188.69K |
| 2026-08-21 | GBp 4.00 | -20.00% | GBp 5.00 | GBp 5.00 | GBp 3.50 | 544.76K |
| 2026-08-20 | GBp 5.00 | 0.00% | GBp 5.00 | GBp 6.00 | GBp 4.50 | 1.89M |
| 2026-08-19 | GBp 5.00 | +53.85% | GBp 3.25 | GBp 5.50 | GBp 3.06 | 1.64M |
| 2026-08-18 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.50 | GBp 3.00 | 84.89K |
| 2026-08-17 | GBp 3.25 | 0.00% | GBp 3.13 | GBp 3.50 | GBp 3.00 | 52.14K |
| 2026-08-14 | GBp 3.25 | +13.04% | GBp 2.75 | GBp 3.50 | GBp 2.75 | 505.85K |
| 2026-08-13 | GBp 2.88 | -8.00% | GBp 2.88 | GBp 3.00 | GBp 2.75 | 232.24K |
| 2026-08-12 | GBp 3.13 | -0.79% | GBp 3.15 | GBp 3.50 | GBp 2.50 | 218.07K |
| 2026-08-11 | GBp 3.15 | -3.08% | GBp 3.25 | GBp 3.50 | GBp 3.00 | 433.77K |
| 2026-08-10 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.50 | GBp 3.00 | 77.86K |
| 2026-08-07 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.40 | GBp 3.05 | 403.35K |
| 2026-08-06 | GBp 3.25 | 0.00% | GBp 3.25 | GBp 3.50 | GBp 3.00 | 57.91K |
| 2026-08-05 | GBp 3.25 | +4.00% | GBp 3.25 | GBp 3.22 | GBp 3.11 | 64.83K |
| 2026-08-04 | GBp 3.13 | -8.09% | GBp 3.40 | GBp 3.80 | GBp 3.08 | 1.04M |
| 2026-08-03 | GBp 3.40 | -6.85% | GBp 3.65 | GBp 3.80 | GBp 3.00 | 200.76K |
| 2026-07-31 | GBp 3.65 | 0.00% | GBp 3.65 | GBp 3.80 | GBp 3.50 | 175.32K |
| 2026-07-30 | GBp 3.65 | 0.00% | GBp 3.65 | GBp 3.62 | GBp 3.50 | 107.39K |
| 2026-07-29 | GBp 3.65 | -2.67% | GBp 3.75 | GBp 3.80 | GBp 3.30 | 343.38K |
| 2026-07-28 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 3.50 | 146.00K |
| 2026-07-27 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 3.55 | GBp 3.50 | 32.91K |
| 2026-07-24 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 3.62 | 256.93K |
| 2026-07-23 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 3.92 | 85.03K |
| 2026-07-22 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 3.50 | 215.43K |
| 2026-07-21 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 4.00 | 153 |
| 2026-07-20 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 3.58 | 53.29K |
| 2026-07-17 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 3.57 | 166.35K |
| 2026-07-16 | GBp 3.75 | 0.00% | GBp 3.75 | GBp 4.00 | GBp 3.50 | 228.24K |
| 2026-07-15 | GBp 3.75 | -6.25% | GBp 4.00 | GBp 4.50 | GBp 3.50 | 1.73M |
| 2026-07-14 | GBp 4.00 | -5.88% | GBp 4.25 | GBp 4.50 | GBp 3.66 | 841.36K |
| 2026-07-13 | GBp 4.25 | -5.56% | GBp 4.50 | GBp 5.00 | GBp 4.05 | 166.43K |
| 2026-07-10 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 5.00 | GBp 4.00 | 97.25K |
| 2026-07-09 | GBp 4.50 | +5.88% | GBp 4.25 | GBp 5.00 | GBp 4.45 | 28.61K |
| 2026-07-08 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 159.15K |
| 2026-07-07 | GBp 4.25 | -15.00% | GBp 5.00 | GBp 5.50 | GBp 4.17 | 574.57K |
| 2026-07-06 | GBp 5.00 | -4.76% | GBp 5.00 | GBp 5.50 | GBp 4.50 | 71.53K |
| 2026-07-03 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.06 | GBp 5.00 | 814.59K |
| 2026-07-02 | GBp 5.25 | +2.44% | GBp 5.13 | GBp 5.50 | GBp 5.29 | 407.65K |
| 2026-07-01 | GBp 5.13 | 0.00% | GBp 5.13 | GBp 5.50 | GBp 5.17 | 44.01K |
| 2026-06-30 | GBp 5.13 | 0.00% | GBp 5.13 | GBp 5.50 | GBp 4.75 | 549.79K |
| 2026-06-29 | GBp 5.13 | -13.14% | GBp 5.75 | GBp 5.63 | GBp 4.50 | 1.23M |
| 2026-06-26 | GBp 5.90 | 0.00% | GBp 5.90 | GBp 6.30 | GBp 5.60 | 12.07K |
| 2026-06-25 | GBp 5.90 | +2.61% | GBp 5.90 | GBp 6.30 | GBp 6.00 | 26.10K |
| 2026-06-24 | GBp 5.75 | -2.54% | GBp 5.90 | GBp 6.30 | GBp 5.50 | 203.11K |
| 2026-06-23 | GBp 5.90 | 0.00% | GBp 5.90 | GBp 6.30 | GBp 6.08 | 133.95K |
| 2026-06-22 | GBp 5.90 | 0.00% | GBp 5.90 | GBp 6.10 | GBp 5.50 | 3.11K |
| 2026-06-19 | GBp 5.90 | 0.00% | GBp 5.90 | GBp 6.30 | GBp 5.71 | 107.23K |
| 2026-06-18 | GBp 5.90 | -5.60% | GBp 6.25 | GBp 6.50 | GBp 5.85 | 264.66K |
| 2026-06-17 | GBp 6.25 | 0.00% | GBp 6.25 | GBp 6.50 | GBp 6.00 | 15.14K |
| 2026-06-16 | GBp 6.25 | 0.00% | GBp 6.25 | GBp 6.50 | GBp 6.00 | 9.52K |
| 2026-06-15 | GBp 6.25 | +4.17% | GBp 6.00 | GBp 6.50 | GBp 5.50 | 452.83K |
| 2026-06-12 | GBp 6.00 | -4.00% | GBp 6.25 | GBp 6.50 | GBp 6.00 | 175.06K |
| 2026-06-11 | GBp 6.25 | 0.00% | GBp 6.25 | GBp 6.50 | GBp 6.00 | 383.72K |
| 2026-06-10 | GBp 6.25 | -7.41% | GBp 6.75 | GBp 7.00 | GBp 6.00 | 302.05K |
| 2026-06-09 | GBp 6.75 | +1.50% | GBp 6.65 | GBp 7.00 | GBp 6.35 | 116.72K |
| 2026-06-08 | GBp 6.65 | -1.48% | GBp 6.75 | GBp 7.00 | GBp 6.47 | 363.83K |
| 2026-06-05 | GBp 6.75 | -3.57% | GBp 7.00 | GBp 7.50 | GBp 6.50 | 218.74K |
| 2026-06-04 | GBp 7.00 | -3.45% | GBp 7.25 | GBp 7.09 | GBp 6.30 | 614.29K |
| 2026-06-03 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.00 | 26.35K |
| 2026-06-02 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.00 | 54.12K |
| 2026-06-01 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.00 | 10.65K |
| 2026-05-29 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.00 | 351.70K |
| 2026-05-28 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.00 | 178.22K |
| 2026-05-27 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.00 | 72.18K |