Finseta (FIN) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Finseta

Date Open High Low Close* Volume
23/12/2025 14.38p 14.47p 14.31p 14.38p 46992
22/12/2025 14.38p 14.75p 14.38p 14.38p 267292
19/12/2025 14.38p 14.60p 14.20p 14.38p 7815
18/12/2025 13.50p 14.70p 13.42p 14.38p 320278
17/12/2025 13.50p 13.84p 13.32p 13.50p 125485
16/12/2025 13.50p 13.68p 13.05p 13.50p 71571
15/12/2025 13.50p 13.68p 13.20p 13.50p 20281
12/12/2025 13.50p 13.75p 13.25p 13.50p 42360
11/12/2025 13.50p 13.68p 13.25p 13.50p 44407
10/12/2025 13.88p 14.00p 13.25p 13.50p 63186
09/12/2025 14.38p 14.38p 13.25p 13.88p 18550
08/12/2025 14.38p 14.38p 14.00p 14.38p 35563
05/12/2025 14.38p 14.38p 14.14p 14.38p 46249
04/12/2025 14.38p 14.38p 14.00p 14.38p 68237
03/12/2025 14.75p 14.75p 14.10p 14.38p 142028
02/12/2025 15.50p 15.50p 14.55p 14.75p 173779
01/12/2025 15.50p 15.50p 15.00p 15.50p 105710
28/11/2025 15.50p 15.88p 15.01p 15.50p 36810
27/11/2025 15.50p 15.88p 15.15p 15.50p 15699
26/11/2025 15.50p 15.90p 15.39p 15.50p 158846
25/11/2025 15.50p 16.00p 15.35p 15.50p 321828
24/11/2025 15.50p 15.70p 15.00p 15.35p 196034
21/11/2025 16.00p 16.00p 15.00p 15.00p 27800
20/11/2025 16.00p 16.00p 15.90p 16.00p 2997
19/11/2025 16.00p 16.00p 15.53p 16.00p 6568
18/11/2025 16.00p 16.22p 15.50p 16.00p 178201
17/11/2025 14.75p 16.44p 14.75p 16.00p 342591
14/11/2025 15.25p 15.49p 14.75p 14.75p 93205
13/11/2025 14.00p 15.50p 14.00p 15.50p 1073383
12/11/2025 14.00p 14.00p 13.75p 14.00p 11948
11/11/2025 14.25p 14.25p 13.50p 14.00p 176128
10/11/2025 14.50p 15.00p 13.05p 14.25p 1588688
07/11/2025 14.50p 14.55p 14.20p 14.50p 1369
06/11/2025 14.50p 14.50p 14.02p 14.50p 12268
05/11/2025 14.50p 14.50p 14.12p 14.50p 75565
04/11/2025 14.75p 14.75p 14.11p 14.50p 243768
03/11/2025 14.75p 15.50p 14.32p 14.75p 206686
31/10/2025 14.75p 15.25p 14.68p 14.75p 58900
30/10/2025 14.75p 14.75p 14.60p 14.75p 0
29/10/2025 14.75p 15.50p 14.75p 14.75p 13654
28/10/2025 13.75p 15.28p 13.75p 14.75p 219045
27/10/2025 13.50p 14.00p 13.40p 14.00p 111987
24/10/2025 13.50p 13.75p 13.30p 13.50p 111544
23/10/2025 13.25p 13.68p 13.10p 13.50p 117811
22/10/2025 13.25p 13.50p 13.22p 13.25p 115942
21/10/2025 13.25p 13.50p 13.17p 13.25p 160309
20/10/2025 13.75p 14.00p 13.03p 13.25p 357970
17/10/2025 13.75p 14.00p 13.53p 13.75p 12773
16/10/2025 13.50p 14.38p 13.36p 13.75p 389564
15/10/2025 14.25p 14.50p 13.25p 13.75p 320664
14/10/2025 15.00p 15.00p 14.00p 14.10p 177544
13/10/2025 15.00p 15.00p 14.37p 14.90p 16677
10/10/2025 15.00p 15.00p 14.35p 15.00p 61076
09/10/2025 15.00p 15.20p 14.36p 15.00p 41236
08/10/2025 15.00p 15.54p 14.50p 15.00p 9172
07/10/2025 15.00p 16.00p 14.51p 14.80p 199509
06/10/2025 15.00p 16.20p 14.60p 15.00p 184307
03/10/2025 14.50p 15.29p 14.00p 15.00p 244950
02/10/2025 15.25p 15.45p 14.50p 14.50p 286287
01/10/2025 15.50p 15.62p 15.15p 15.40p 102251
30/09/2025 15.75p 16.00p 15.15p 15.50p 184489
29/09/2025 16.00p 17.80p 15.55p 16.00p 247444
26/09/2025 16.00p 16.50p 15.73p 16.40p 64774
25/09/2025 16.00p 16.20p 15.50p 15.50p 209301
24/09/2025 15.50p 16.50p 15.00p 16.00p 766044
23/09/2025 16.00p 16.18p 15.00p 15.00p 189100
22/09/2025 17.25p 18.75p 15.60p 16.00p 483763
19/09/2025 17.00p 17.38p 16.35p 17.25p 843728
18/09/2025 17.00p 17.00p 16.00p 17.00p 311019
17/09/2025 17.00p 17.50p 16.30p 16.80p 273857
16/09/2025 15.00p 16.20p 15.00p 17.00p 706851
15/09/2025 15.00p 16.80p 14.99p 16.20p 765984
12/09/2025 15.50p 15.65p 14.50p 15.00p 557904
11/09/2025 18.50p 18.50p 17.25p 15.50p 2394528
10/09/2025 18.50p 18.50p 16.00p 17.25p 3410149
09/09/2025 22.75p 22.75p 21.25p 22.20p 179221
08/09/2025 23.00p 23.98p 22.33p 22.75p 161187
05/09/2025 23.00p 24.00p 22.10p 23.00p 656906
04/09/2025 23.00p 23.60p 22.31p 23.00p 72165
03/09/2025 24.00p 25.00p 22.00p 23.00p 321289
02/09/2025 24.00p 25.00p 23.02p 23.90p 79562
01/09/2025 24.00p 24.00p 23.02p 24.00p 10458
29/08/2025 24.00p 25.00p 23.15p 23.80p 104419
28/08/2025 24.00p 24.00p 23.02p 24.00p 186129
27/08/2025 24.00p 24.50p 23.00p 24.00p 31253
26/08/2025 24.00p 24.50p 23.00p 24.00p 44452
22/08/2025 24.00p 24.00p 23.00p 23.20p 130014
21/08/2025 24.00p 24.00p 23.00p 24.00p 53358
20/08/2025 24.00p 24.00p 23.33p 24.00p 57383
19/08/2025 24.00p 24.00p 23.33p 24.00p 19679
18/08/2025 24.00p 24.00p 23.32p 24.00p 121591
15/08/2025 23.50p 24.00p 23.00p 24.00p 216802
14/08/2025 24.25p 24.80p 22.38p 23.50p 463849
13/08/2025 24.50p 24.50p 23.73p 24.25p 110567
12/08/2025 24.25p 25.00p 23.69p 24.50p 93556
11/08/2025 24.00p 24.20p 23.68p 24.20p 201668
08/08/2025 24.50p 25.00p 23.60p 24.40p 323296
07/08/2025 25.50p 25.50p 24.00p 24.30p 849692
06/08/2025 25.75p 26.00p 25.01p 25.20p 309998
05/08/2025 26.50p 27.00p 25.50p 25.50p 1710107
04/08/2025 26.50p 26.80p 25.25p 26.00p 590563
01/08/2025 26.50p 27.00p 26.00p 27.00p 204118
31/07/2025 26.50p 27.50p 26.10p 26.50p 74665
30/07/2025 27.00p 28.00p 26.00p 26.50p 172674
29/07/2025 27.00p 28.00p 26.00p 27.00p 102726
28/07/2025 27.00p 27.38p 26.00p 26.00p 517961
25/07/2025 26.00p 26.50p 25.86p 26.00p 582576
24/07/2025 26.00p 26.55p 25.00p 25.80p 343605
23/07/2025 26.00p 26.20p 25.10p 26.00p 156975
22/07/2025 27.00p 27.00p 25.02p 25.10p 414827
21/07/2025 26.50p 27.25p 25.58p 27.00p 542294
18/07/2025 26.50p 27.00p 25.33p 26.00p 221620
17/07/2025 25.50p 26.70p 25.11p 26.50p 530443
16/07/2025 25.50p 26.00p 25.01p 25.50p 318633
15/07/2025 25.50p 26.00p 25.00p 25.50p 220049
14/07/2025 25.00p 26.00p 24.75p 25.50p 453338
11/07/2025 23.50p 25.95p 23.20p 25.00p 701132
10/07/2025 24.00p 24.49p 22.26p 23.50p 1239744
09/07/2025 31.00p 31.00p 22.35p 25.00p 2700512
08/07/2025 31.00p 31.98p 30.00p 31.00p 42297
07/07/2025 31.50p 32.25p 30.00p 31.00p 203843
04/07/2025 32.50p 33.70p 30.50p 31.50p 71400
03/07/2025 32.50p 32.50p 31.92p 32.50p 122462
02/07/2025 32.00p 32.50p 31.88p 32.50p 111477
01/07/2025 32.00p 32.50p 31.60p 32.00p 455965
30/06/2025 31.00p 32.00p 29.21p 31.50p 472823
27/06/2025 31.50p 31.50p 30.00p 31.00p 34270
26/06/2025 31.50p 31.50p 31.18p 31.50p 12839
25/06/2025 32.00p 32.00p 29.62p 31.50p 264302
24/06/2025 32.00p 32.00p 31.00p 32.00p 73293
23/06/2025 32.25p 32.28p 31.00p 32.00p 166168
20/06/2025 31.50p 32.78p 31.40p 32.25p 144815
19/06/2025 31.50p 31.75p 31.00p 31.50p 108037
18/06/2025 31.50p 31.77p 31.00p 31.50p 233208
17/06/2025 31.50p 31.99p 31.35p 31.50p 147453
16/06/2025 33.00p 33.98p 31.25p 32.00p 351492
13/06/2025 34.00p 34.00p 32.05p 33.00p 144286
12/06/2025 34.00p 34.27p 32.50p 34.00p 77372
11/06/2025 34.00p 34.27p 33.50p 34.00p 47442
10/06/2025 34.00p 34.29p 33.00p 34.00p 295919
09/06/2025 34.00p 34.98p 33.40p 33.40p 169592
06/06/2025 34.00p 34.98p 33.90p 34.00p 13429
05/06/2025 33.50p 34.00p 33.33p 34.00p 107476
04/06/2025 34.00p 34.98p 33.20p 33.50p 23625
03/06/2025 34.50p 34.99p 33.20p 34.00p 254774
02/06/2025 36.00p 36.98p 34.00p 34.50p 135131
30/05/2025 36.00p 36.98p 35.90p 36.00p 10245
29/05/2025 36.00p 36.98p 35.25p 36.00p 80938
28/05/2025 36.50p 37.20p 35.65p 36.00p 63686
27/05/2025 36.50p 38.25p 35.75p 36.50p 116767
23/05/2025 36.00p 37.40p 36.00p 36.50p 57373
22/05/2025 36.00p 36.97p 35.50p 36.00p 44105
21/05/2025 36.00p 36.98p 35.80p 36.00p 79046
20/05/2025 36.00p 36.98p 36.00p 36.00p 58674
19/05/2025 36.00p 36.98p 36.00p 36.00p 85607
16/05/2025 36.00p 37.00p 36.00p 36.00p 45062
15/05/2025 36.00p 37.00p 36.00p 36.00p 19086
14/05/2025 36.00p 36.98p 36.00p 36.00p 47649
13/05/2025 36.00p 36.46p 35.54p 36.00p 61583
12/05/2025 36.00p 36.50p 35.50p 36.00p 32041
09/05/2025 36.75p 37.30p 35.00p 37.00p 157478
08/05/2025 35.50p 37.25p 35.41p 36.75p 374506
07/05/2025 35.00p 35.90p 34.44p 35.50p 240850
06/05/2025 32.75p 35.50p 32.20p 35.00p 234479
02/05/2025 32.00p 33.00p 32.00p 32.50p 276998
01/05/2025 32.00p 32.80p 31.20p 32.00p 64512
30/04/2025 32.00p 32.80p 31.50p 32.00p 130889
29/04/2025 32.25p 32.80p 31.00p 32.00p 101125
28/04/2025 32.25p 32.80p 31.55p 32.25p 52889
25/04/2025 33.50p 33.62p 31.33p 32.25p 152384
24/04/2025 32.00p 34.40p 32.00p 33.50p 358381
23/04/2025 30.00p 32.70p 30.00p 32.00p 330777
22/04/2025 31.00p 31.98p 29.06p 29.50p 312833
17/04/2025 31.00p 31.98p 30.82p 31.00p 29416
16/04/2025 29.00p 31.88p 29.00p 31.00p 211425
15/04/2025 29.00p 29.25p 28.26p 28.50p 91822
14/04/2025 29.00p 29.50p 28.25p 29.00p 24739
11/04/2025 29.50p 30.70p 28.26p 29.00p 86165
10/04/2025 29.00p 30.66p 28.75p 29.50p 160686
09/04/2025 28.50p 29.10p 27.03p 28.50p 33302
08/04/2025 27.50p 29.50p 27.00p 29.00p 177386
07/04/2025 27.00p 27.70p 26.00p 27.00p 118305
04/04/2025 29.00p 29.50p 25.50p 27.00p 243596
03/04/2025 31.00p 31.00p 28.11p 29.00p 528506
02/04/2025 31.00p 31.90p 30.10p 31.00p 118912
01/04/2025 31.00p 31.90p 31.00p 31.00p 14902
31/03/2025 31.00p 31.59p 31.00p 31.00p 8149
28/03/2025 31.00p 31.59p 30.53p 31.00p 71404
27/03/2025 31.00p 31.59p 30.20p 31.00p 71685
26/03/2025 32.00p 32.00p 30.10p 31.00p 91830
25/03/2025 32.50p 32.50p 31.02p 32.00p 88137
24/03/2025 34.00p 34.00p 31.11p 32.50p 119309
21/03/2025 34.00p 34.00p 32.10p 34.00p 47582
20/03/2025 34.00p 34.00p 32.55p 34.00p 44165
19/03/2025 34.00p 34.25p 32.20p 34.00p 53862
18/03/2025 35.00p 35.00p 31.00p 34.00p 715251
17/03/2025 35.00p 35.27p 34.55p 35.00p 200371
14/03/2025 35.00p 35.27p 34.30p 35.00p 41358
13/03/2025 35.00p 35.98p 34.00p 35.00p 88033
12/03/2025 34.00p 35.30p 33.80p 35.00p 102626

*Close Price adjusted for both dividends and splits