Fintel (FNTL) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fintel

Date Open High Low Close* Volume
10/08/2026 204.00p 204.00p 196.50p 197.50p 59628
07/08/2026 197.00p 203.00p 194.00p 194.00p 259741
06/08/2026 195.00p 198.50p 194.00p 195.50p 140395
05/08/2026 195.50p 203.00p 193.00p 195.50p 87920
04/08/2026 201.00p 203.00p 193.00p 196.00p 50522
03/08/2026 198.00p 203.00p 196.78p 198.50p 81642
31/07/2026 198.50p 198.50p 195.00p 197.00p 69649
30/07/2026 193.00p 201.00p 193.00p 195.50p 63255
29/07/2026 193.00p 201.00p 192.50p 192.50p 437183
28/07/2026 195.00p 200.42p 193.00p 199.00p 16225
27/07/2026 201.00p 205.00p 195.00p 195.00p 65650
24/07/2026 204.00p 205.00p 195.50p 198.00p 63945
23/07/2026 195.00p 204.00p 195.00p 195.00p 34587
22/07/2026 193.50p 204.50p 187.58p 200.00p 149938
21/07/2026 188.50p 192.00p 183.01p 190.50p 113878
20/07/2026 187.50p 189.50p 185.00p 186.00p 102766
17/07/2026 185.50p 190.00p 185.00p 190.00p 28504
16/07/2026 186.00p 187.67p 180.50p 186.00p 78057
15/07/2026 185.00p 190.00p 183.00p 184.00p 22833
14/07/2026 187.50p 189.50p 185.00p 187.50p 92332
13/07/2026 185.00p 188.50p 182.00p 186.00p 109289
10/07/2026 182.00p 187.50p 182.50p 183.00p 32398
09/07/2026 182.00p 187.50p 181.50p 187.50p 41807
08/07/2026 182.50p 186.06p 180.00p 182.00p 44075
07/07/2026 183.00p 186.78p 182.00p 182.00p 55507
06/07/2026 187.50p 187.50p 180.50p 185.00p 52648
03/07/2026 184.00p 186.50p 183.02p 185.50p 128437
02/07/2026 183.00p 186.37p 180.50p 183.00p 108275
01/07/2026 175.00p 187.28p 175.00p 181.00p 115026
30/06/2026 172.50p 184.00p 170.00p 181.00p 225447
29/06/2026 170.00p 172.50p 165.00p 171.50p 151876
26/06/2026 165.00p 170.00p 160.00p 165.00p 164264
25/06/2026 163.00p 172.00p 158.00p 158.50p 113877
24/06/2026 170.00p 175.00p 160.15p 161.00p 178616
23/06/2026 170.00p 179.50p 165.00p 168.50p 70490
22/06/2026 172.00p 179.50p 168.50p 168.50p 46001
19/06/2026 172.00p 182.00p 169.00p 170.00p 154927
18/06/2026 173.00p 184.50p 171.00p 171.00p 95075
17/06/2026 177.50p 188.50p 170.50p 172.00p 104648
16/06/2026 179.00p 189.50p 175.00p 176.50p 127503
15/06/2026 183.50p 190.00p 175.50p 178.50p 112071
12/06/2026 178.50p 183.00p 176.00p 181.00p 78769
11/06/2026 174.00p 178.50p 174.00p 176.50p 36743
10/06/2026 177.00p 184.50p 170.00p 174.50p 94717
09/06/2026 181.00p 186.55p 175.00p 175.00p 148982
08/06/2026 185.00p 193.50p 182.00p 182.00p 172916
05/06/2026 185.00p 193.50p 185.00p 185.00p 38434
04/06/2026 182.00p 193.50p 182.00p 185.00p 68299
03/06/2026 187.50p 193.50p 183.00p 183.00p 181733
02/06/2026 189.00p 193.50p 184.50p 184.50p 280020
01/06/2026 191.50p 193.50p 188.50p 189.00p 497421
29/05/2026 186.00p 193.50p 186.00p 189.00p 41859
28/05/2026 183.00p 189.50p 183.00p 186.50p 212222
27/05/2026 182.50p 189.50p 182.00p 182.00p 54794
26/05/2026 185.00p 188.50p 181.00p 181.00p 95742
22/05/2026 176.00p 183.00p 176.00p 181.00p 78488
21/05/2026 176.50p 180.00p 171.00p 177.00p 59401
20/05/2026 171.00p 179.00p 170.50p 179.00p 256324
19/05/2026 174.50p 178.30p 171.00p 172.00p 112698
18/05/2026 174.50p 179.50p 168.00p 170.50p 53335
15/05/2026 179.50p 179.50p 168.00p 173.50p 47637
14/05/2026 177.50p 181.92p 170.50p 173.00p 71831
13/05/2026 174.50p 177.00p 171.50p 174.50p 101433
12/05/2026 170.00p 175.50p 170.00p 170.00p 196629
11/05/2026 171.00p 179.50p 170.00p 170.00p 100713
08/05/2026 180.00p 180.00p 169.00p 169.00p 34035
07/05/2026 175.50p 178.47p 168.00p 168.00p 90023
06/05/2026 181.00p 182.80p 175.00p 176.00p 97368
05/05/2026 184.00p 185.18p 179.08p 179.50p 99434
01/05/2026 185.00p 189.00p 184.00p 184.00p 108580
30/04/2026 185.50p 185.50p 182.50p 182.50p 52691
29/04/2026 185.00p 187.33p 182.00p 182.50p 101245
28/04/2026 190.50p 197.00p 181.50p 181.50p 125980
27/04/2026 190.50p 195.00p 185.00p 190.00p 604259
24/04/2026 188.00p 192.00p 186.50p 192.00p 2374094
23/04/2026 185.00p 187.50p 177.00p 187.00p 558756
22/04/2026 181.00p 189.50p 180.00p 185.50p 58189
21/04/2026 183.00p 189.50p 180.55p 182.00p 639378
20/04/2026 182.00p 189.50p 180.00p 180.00p 85231
17/04/2026 188.50p 189.50p 181.50p 181.50p 50847
16/04/2026 181.00p 189.00p 179.30p 189.00p 54887
15/04/2026 182.00p 183.59p 175.00p 180.00p 96890
14/04/2026 175.50p 189.50p 171.50p 177.00p 74171
13/04/2026 183.00p 186.50p 178.00p 178.00p 44001
10/04/2026 182.50p 189.50p 180.00p 180.00p 70249
09/04/2026 179.00p 185.00p 175.00p 183.00p 74128
08/04/2026 182.50p 189.50p 179.00p 179.00p 51751
07/04/2026 190.00p 190.00p 176.00p 176.00p 212006
02/04/2026 183.00p 189.50p 180.50p 181.50p 329950
01/04/2026 190.00p 190.75p 182.00p 183.00p 137165
31/03/2026 178.50p 193.50p 174.00p 189.00p 554679
30/03/2026 165.50p 177.50p 160.50p 176.00p 367232
27/03/2026 160.00p 164.50p 159.11p 161.00p 387379
26/03/2026 167.00p 167.00p 158.00p 158.00p 222290
25/03/2026 171.00p 179.00p 167.50p 167.50p 100999
24/03/2026 170.00p 174.50p 165.50p 167.00p 185556
23/03/2026 168.00p 174.50p 162.00p 170.50p 135732
20/03/2026 185.00p 185.00p 168.54p 170.00p 167574
19/03/2026 180.00p 184.66p 176.00p 179.00p 136621
18/03/2026 189.50p 191.09p 181.00p 181.00p 136934
17/03/2026 204.00p 204.00p 175.00p 184.00p 299445
16/03/2026 194.50p 198.00p 188.00p 190.00p 363723
12/03/2026 194.00p 199.50p 192.00p 193.50p 109804
11/03/2026 194.50p 200.00p 193.00p 193.50p 54444
10/03/2026 199.50p 200.00p 193.00p 194.00p 302552
09/03/2026 197.50p 200.00p 192.00p 194.00p 441169
06/03/2026 196.00p 200.00p 191.80p 199.00p 128051
05/03/2026 199.00p 209.00p 190.00p 194.00p 179626
04/03/2026 203.00p 209.00p 196.18p 197.00p 128708
03/03/2026 210.00p 216.00p 198.50p 205.00p 120881
02/03/2026 215.00p 220.00p 209.00p 209.00p 138846
27/02/2026 216.00p 220.00p 215.00p 217.00p 106602
26/02/2026 216.00p 218.00p 214.39p 215.00p 63397
25/02/2026 215.00p 227.00p 212.00p 214.00p 168350
24/02/2026 222.00p 226.00p 219.00p 220.00p 79737
23/02/2026 225.00p 233.00p 223.68p 225.00p 64207
20/02/2026 228.00p 232.00p 225.00p 228.00p 110575
19/02/2026 235.00p 235.00p 225.00p 228.00p 66684
18/02/2026 228.00p 234.00p 225.00p 231.00p 47079
17/02/2026 228.00p 231.34p 221.00p 227.00p 91361
16/02/2026 230.00p 234.00p 227.35p 231.00p 65260
13/02/2026 239.00p 243.00p 228.00p 230.00p 69012
12/02/2026 243.00p 255.00p 235.00p 237.00p 105962
11/02/2026 242.00p 250.00p 241.00p 241.00p 120322
10/02/2026 252.00p 254.56p 240.00p 240.00p 155545
09/02/2026 256.00p 265.00p 252.00p 252.00p 79808
06/02/2026 255.00p 261.20p 255.00p 257.00p 161136
05/02/2026 259.00p 263.30p 255.00p 256.00p 53283
04/02/2026 256.00p 266.20p 252.00p 262.00p 68222
03/02/2026 257.00p 259.00p 251.00p 256.00p 102954
02/02/2026 253.00p 260.00p 250.00p 252.00p 114177
30/01/2026 264.00p 265.00p 255.00p 260.00p 76575
29/01/2026 271.00p 271.00p 257.00p 260.00p 205205
28/01/2026 255.00p 275.00p 255.00p 271.00p 254758
27/01/2026 252.00p 258.00p 252.00p 255.00p 161580
26/01/2026 252.00p 260.00p 250.00p 253.00p 100757
23/01/2026 240.00p 258.00p 240.00p 255.00p 163800
22/01/2026 240.00p 243.00p 238.00p 240.00p 98844
21/01/2026 241.00p 247.00p 236.00p 242.00p 375298
20/01/2026 224.00p 244.00p 218.18p 242.00p 396132
19/01/2026 214.00p 225.00p 212.21p 220.00p 442452
16/01/2026 206.00p 212.00p 203.52p 212.00p 124085
15/01/2026 208.00p 210.00p 200.00p 204.00p 5360678
14/01/2026 204.00p 210.00p 201.00p 202.00p 59993
13/01/2026 210.00p 219.00p 205.00p 205.00p 125544
12/01/2026 214.00p 217.00p 209.90p 212.00p 36420
09/01/2026 213.00p 216.00p 212.00p 212.00p 64065
08/01/2026 214.00p 220.00p 212.20p 213.00p 74743
07/01/2026 214.00p 217.00p 212.00p 213.00p 127647
06/01/2026 213.00p 215.64p 210.00p 213.00p 151520
05/01/2026 215.00p 217.00p 211.00p 214.00p 115339
02/01/2026 209.00p 215.00p 207.00p 212.50p 23579
01/01/2026 205.00p 210.00p 204.00p 207.00p 24171
31/12/2025 205.00p 210.00p 204.00p 207.00p 24171
30/12/2025 207.00p 210.00p 205.00p 210.00p 45867
29/12/2025 207.00p 210.00p 204.54p 207.00p 50954
26/12/2025 204.00p 209.00p 203.00p 209.00p 17765
25/12/2025 204.00p 209.00p 203.00p 209.00p 17765
24/12/2025 204.00p 209.00p 203.00p 209.00p 17765
23/12/2025 206.00p 210.40p 202.00p 205.00p 98083
22/12/2025 200.00p 211.00p 200.00p 205.00p 139336
19/12/2025 204.00p 211.00p 201.00p 210.00p 24960
18/12/2025 202.00p 210.00p 199.50p 210.00p 206804
17/12/2025 200.00p 205.00p 197.00p 201.00p 1101613
16/12/2025 195.00p 199.75p 188.43p 197.50p 77668
15/12/2025 197.50p 209.00p 190.00p 198.00p 78229
12/12/2025 197.50p 209.00p 195.00p 195.00p 53756
11/12/2025 201.00p 204.00p 195.00p 196.00p 109623
10/12/2025 202.00p 204.66p 197.50p 203.00p 69606
09/12/2025 202.00p 208.00p 198.00p 203.00p 94258
08/12/2025 207.00p 213.00p 197.20p 200.00p 57517
05/12/2025 209.00p 221.00p 207.00p 207.00p 37047
04/12/2025 209.00p 215.00p 207.10p 208.00p 34139
03/12/2025 209.00p 222.00p 207.00p 209.00p 63004
02/12/2025 209.00p 219.00p 206.00p 210.00p 63178
01/12/2025 214.00p 225.00p 208.00p 213.00p 63208
28/11/2025 216.00p 216.00p 208.00p 213.00p 50633
27/11/2025 210.00p 212.00p 209.99p 211.00p 145343
26/11/2025 208.00p 212.22p 206.00p 206.00p 52688
25/11/2025 207.00p 214.22p 207.00p 208.00p 63062
24/11/2025 215.00p 220.00p 208.00p 208.00p 450961
21/11/2025 212.00p 217.00p 211.00p 216.00p 798178
20/11/2025 215.00p 219.00p 208.00p 214.00p 628203
19/11/2025 212.00p 215.00p 208.00p 211.00p 125574
18/11/2025 210.00p 219.00p 204.50p 211.00p 214470
17/11/2025 210.00p 218.00p 209.00p 209.00p 64545
14/11/2025 210.00p 217.50p 208.00p 217.50p 31079
13/11/2025 210.00p 216.00p 208.00p 210.00p 74435
12/11/2025 217.00p 230.00p 210.00p 212.00p 54363
11/11/2025 217.00p 224.00p 213.00p 213.00p 62331
10/11/2025 220.00p 226.00p 215.00p 215.00p 70173
07/11/2025 220.00p 225.00p 216.00p 216.00p 65675
06/11/2025 221.00p 233.00p 220.00p 222.00p 38662
05/11/2025 222.00p 227.00p 219.00p 219.00p 30604
04/11/2025 222.00p 233.00p 222.00p 223.00p 44563
03/11/2025 220.00p 233.00p 220.00p 225.00p 179901
31/10/2025 220.00p 233.00p 220.00p 227.00p 106915
30/10/2025 216.00p 232.00p 216.00p 226.00p 101130
29/10/2025 220.00p 233.00p 220.00p 225.00p 43019
28/10/2025 229.00p 233.00p 217.00p 233.00p 102764

*Close Price adjusted for both dividends and splits