Finseta PLC FIN
LSE · United Kingdom · Retail Trade
GBp 5.25-0.25 (-4.55%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 5.25 | -4.55% | GBp 5.00 | GBp 6.00 | GBp 4.65 | 424.29K |
| 2026-09-30 | GBp 5.50 | 0.00% | GBp 5.50 | GBp 5.50 | GBp 5.50 | 0 |
| 2026-09-29 | GBp 5.50 | -4.35% | GBp 5.50 | GBp 5.86 | GBp 5.40 | 267.09K |
| 2026-09-28 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 5.88 | GBp 5.30 |
| 77.68K |
| 2026-09-25 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 5.81 | GBp 5.50 | 53.49K |
| 2026-09-24 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 5.89 | GBp 5.50 | 171.02K |
| 2026-09-23 | GBp 5.75 | -4.17% | GBp 6.00 | GBp 6.13 | GBp 5.50 | 23.93K |
| 2026-09-22 | GBp 6.00 | -4.00% | GBp 6.00 | GBp 6.10 | GBp 5.50 | 346.46K |
| 2026-09-21 | GBp 6.25 | 0.00% | GBp 6.25 | GBp 6.40 | GBp 6.00 | 84.72K |
| 2026-09-18 | GBp 6.25 | 0.00% | GBp 6.25 | GBp 6.50 | GBp 6.00 | 27.85K |
| 2026-09-17 | GBp 6.25 | 0.00% | GBp 6.25 | GBp 6.50 | GBp 6.00 | 40.39K |
| 2026-09-16 | GBp 6.25 | -7.41% | GBp 6.50 | GBp 6.50 | GBp 6.01 | 103.23K |
| 2026-09-15 | GBp 6.75 | 0.00% | GBp 7.00 | GBp 6.75 | GBp 6.50 | 108.44K |
| 2026-09-14 | GBp 6.75 | -6.90% | GBp 7.25 | GBp 7.22 | GBp 6.50 | 152.08K |
| 2026-09-11 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 6.54 | 132.57K |
| 2026-09-10 | GBp 7.25 | -3.33% | GBp 7.50 | GBp 7.40 | GBp 7.00 | 23.43K |
| 2026-09-09 | GBp 7.50 | -5.30% | GBp 7.50 | GBp 8.00 | GBp 7.00 | 337.21K |
| 2026-09-08 | GBp 7.92 | +13.14% | GBp 7.00 | GBp 8.00 | GBp 6.50 | 763.40K |
| 2026-09-07 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.50 | GBp 6.50 | 345.54K |
| 2026-09-04 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.50 | GBp 6.50 | 6.24K |
| 2026-09-03 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.25 | GBp 6.50 | 191.24K |
| 2026-09-02 | GBp 7.00 | +9.37% | GBp 6.25 | GBp 7.50 | GBp 6.00 | 3.56M |
| 2026-09-01 | GBp 6.40 | -40.47% | GBp 7.50 | GBp 7.90 | GBp 6.00 | 2.71M |
| 2026-08-28 | GBp 10.75 | -4.44% | GBp 11.25 | GBp 10.82 | GBp 10.00 | 229.37K |
| 2026-08-27 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.49 | GBp 10.89 | 46.01K |
| 2026-08-26 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.49 | GBp 11.13 | 429 |
| 2026-08-25 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.25 | GBp 11.25 | 0 |
| 2026-08-24 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 12.00 | GBp 10.50 | 132.77K |
| 2026-08-21 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 10.92 | GBp 10.92 | 4.58K |
| 2026-08-20 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.45 | GBp 10.50 | 109.13K |
| 2026-08-19 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.85 | GBp 10.50 | 914 |
| 2026-08-18 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 10.70 | GBp 10.70 | 1.00K |
| 2026-08-17 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.85 | GBp 11.85 | 5 |
| 2026-08-14 | GBp 11.25 | +7.14% | GBp 11.25 | GBp 11.10 | GBp 11.10 | 225 |
| 2026-08-13 | GBp 10.50 | -6.67% | GBp 11.25 | GBp 10.50 | GBp 10.50 | 3.00K |
| 2026-08-12 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.12 | GBp 10.50 | 15.34K |
| 2026-08-11 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.19 | GBp 10.50 | 55.16K |
| 2026-08-10 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 12.00 | GBp 10.50 | 24.98K |
| 2026-08-07 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.85 | GBp 10.55 | 1.01M |
| 2026-08-06 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.40 | GBp 10.80 | 30.10K |
| 2026-08-05 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.43 | GBp 11.10 | 35.00K |
| 2026-08-04 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 10.85 | GBp 10.83 | 10.00K |
| 2026-08-03 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.50 | GBp 10.50 | 59.57K |
| 2026-07-31 | GBp 11.25 | 0.00% | GBp 11.25 | GBp 11.10 | GBp 11.10 | 100 |
| 2026-07-30 | GBp 11.25 | -2.17% | GBp 11.50 | GBp 11.20 | GBp 10.52 | 158.90K |
| 2026-07-29 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 12.00 | GBp 11.01 | 15.90K |
| 2026-07-28 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 12.00 | GBp 11.00 | 25.34K |
| 2026-07-27 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.99 | GBp 11.25 | 10.64K |
| 2026-07-24 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 12.00 | GBp 11.11 | 10.03K |
| 2026-07-23 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 12.00 | GBp 11.27 | 40.23K |
| 2026-07-22 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 12.00 | GBp 11.11 | 29.82K |
| 2026-07-21 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.45 | GBp 11.38 | 35.14K |
| 2026-07-20 | GBp 11.50 | 0.00% | GBp 11.50 | GBp 11.99 | GBp 11.00 | 33.51K |
| 2026-07-17 | GBp 11.50 | -4.17% | GBp 12.00 | GBp 12.00 | GBp 10.50 | 285.61K |
| 2026-07-16 | GBp 12.00 | -2.04% | GBp 12.25 | GBp 12.50 | GBp 11.57 | 98.98K |
| 2026-07-15 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 13.00 | GBp 13.00 | 1.38K |
| 2026-07-14 | GBp 12.25 | -5.77% | GBp 13.00 | GBp 13.00 | GBp 11.80 | 115.85K |
| 2026-07-13 | GBp 13.00 | -1.89% | GBp 13.25 | GBp 13.50 | GBp 13.00 | 3.65K |
| 2026-07-10 | GBp 13.25 | 0.00% | GBp 13.25 | GBp 13.13 | GBp 13.00 | 58.36K |
| 2026-07-09 | GBp 13.25 | 0.00% | GBp 13.25 | GBp 13.34 | GBp 13.25 | 50.03K |
| 2026-07-08 | GBp 13.25 | 0.00% | GBp 13.25 | GBp 13.27 | GBp 13.00 | 100.82K |
| 2026-07-07 | GBp 13.25 | 0.00% | GBp 13.25 | GBp 13.34 | GBp 13.00 | 44.92K |
| 2026-07-06 | GBp 13.25 | 0.00% | GBp 13.25 | GBp 13.38 | GBp 13.00 | 25.39K |
| 2026-07-03 | GBp 13.25 | 0.00% | GBp 13.25 | GBp 13.49 | GBp 13.10 | 58.59K |
| 2026-07-02 | GBp 13.25 | -1.85% | GBp 13.50 | GBp 13.50 | GBp 13.00 | 447.93K |
| 2026-07-01 | GBp 13.50 | +1.89% | GBp 13.25 | GBp 13.69 | GBp 12.50 | 90.22K |
| 2026-06-30 | GBp 13.25 | +6.00% | GBp 12.50 | GBp 13.40 | GBp 12.00 | 102.04K |
| 2026-06-29 | GBp 12.50 | +4.17% | GBp 12.00 | GBp 13.20 | GBp 11.50 | 1.00M |
| 2026-06-26 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.50 | GBp 11.50 | 61.65K |
| 2026-06-25 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.18 | GBp 12.16 | 8.53K |
| 2026-06-24 | GBp 12.00 | +2.13% | GBp 11.75 | GBp 12.70 | GBp 11.50 | 568.41K |
| 2026-06-23 | GBp 11.75 | 0.00% | GBp 11.75 | GBp 11.76 | GBp 11.00 | 10.77K |
| 2026-06-22 | GBp 11.75 | -2.08% | GBp 12.00 | GBp 12.15 | GBp 11.50 | 132.88K |
| 2026-06-19 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.50 | GBp 11.76 | 55.25K |
| 2026-06-18 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.32 | GBp 11.50 | 373.39K |
| 2026-06-17 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.50 | GBp 11.50 | 205.87K |
| 2026-06-16 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.20 | GBp 11.51 | 138.62K |
| 2026-06-15 | GBp 12.00 | +17.65% | GBp 10.75 | GBp 12.45 | GBp 10.50 | 1.35M |
| 2026-06-12 | GBp 10.20 | +25.93% | GBp 8.50 | GBp 10.88 | GBp 8.30 | 1.27M |
| 2026-06-11 | GBp 8.10 | -4.71% | GBp 8.50 | GBp 8.90 | GBp 8.10 | 83.33K |
| 2026-06-10 | GBp 8.50 | +6.25% | GBp 8.50 | GBp 8.60 | GBp 8.00 | 52.80K |
| 2026-06-09 | GBp 8.00 | -1.23% | GBp 8.50 | GBp 8.88 | GBp 8.00 | 207.58K |
| 2026-06-08 | GBp 8.10 | -7.43% | GBp 8.75 | GBp 8.99 | GBp 7.98 | 249.33K |
| 2026-06-05 | GBp 8.75 | 0.00% | GBp 8.75 | GBp 8.99 | GBp 8.22 | 1.02K |
| 2026-06-04 | GBp 8.75 | 0.00% | GBp 8.75 | GBp 8.99 | GBp 8.10 | 184.24K |
| 2026-06-03 | GBp 8.75 | 0.00% | GBp 8.75 | GBp 9.00 | GBp 8.26 | 311.15K |
| 2026-06-02 | GBp 8.75 | 0.00% | GBp 8.75 | GBp 8.99 | GBp 8.25 | 134.74K |
| 2026-06-01 | GBp 8.75 | 0.00% | GBp 8.75 | GBp 9.50 | GBp 8.00 | 735.31K |
| 2026-05-29 | GBp 8.75 | 0.00% | GBp 8.75 | GBp 9.50 | GBp 8.26 | 232.75K |
| 2026-05-28 | GBp 8.75 | +1.74% | GBp 8.75 | GBp 9.50 | GBp 8.75 | 83.48K |