Fintel PLC FNTL
LSE · United Kingdom · Commercial Services
GBp 182.75-0.25 (-0.14%)
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 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 |