Fintel (FNTL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
27/10/2025 216.00p 233.00p 216.00p 233.00p 179731
24/10/2025 217.00p 225.00p 217.00p 225.00p 90271
23/10/2025 210.00p 225.00p 210.00p 221.00p 173249
22/10/2025 220.00p 221.00p 210.00p 215.00p 389238
21/10/2025 216.00p 224.00p 210.00p 216.00p 25202
20/10/2025 218.00p 224.00p 216.00p 217.00p 49515
17/10/2025 220.00p 224.00p 216.00p 218.00p 34599
16/10/2025 216.00p 224.00p 212.00p 220.00p 245811
15/10/2025 225.00p 232.00p 214.00p 214.00p 55079
14/10/2025 223.00p 228.00p 220.00p 220.00p 50971
13/10/2025 227.00p 232.00p 220.00p 222.00p 179807
10/10/2025 230.00p 234.05p 223.00p 223.00p 65264
09/10/2025 233.00p 238.75p 225.00p 230.00p 50089
08/10/2025 234.00p 245.00p 231.00p 234.00p 129173
07/10/2025 234.00p 240.00p 233.00p 236.00p 55345
06/10/2025 239.00p 240.00p 226.00p 239.00p 44664
03/10/2025 237.00p 238.70p 234.00p 237.00p 73783
02/10/2025 239.00p 240.00p 228.81p 234.00p 79825
01/10/2025 240.00p 240.00p 234.00p 237.00p 115207
30/09/2025 235.00p 240.00p 226.00p 238.00p 324668
29/09/2025 235.00p 235.00p 229.79p 235.00p 85302
26/09/2025 235.00p 237.00p 233.00p 234.00p 138434
25/09/2025 235.00p 244.00p 235.00p 237.00p 763924
24/09/2025 239.00p 245.00p 232.00p 239.00p 475833
23/09/2025 232.00p 238.00p 228.76p 236.00p 1589522
22/09/2025 231.00p 234.00p 225.00p 231.00p 55973
19/09/2025 223.00p 234.00p 223.00p 228.00p 114167
18/09/2025 220.00p 230.00p 220.00p 224.00p 179497
17/09/2025 220.00p 234.00p 217.00p 220.00p 82611
16/09/2025 239.00p 239.00p 216.00p 220.00p 167863
15/09/2025 239.00p 239.00p 215.00p 216.00p 74789
12/09/2025 224.00p 234.00p 223.76p 234.00p 16963
11/09/2025 226.00p 230.00p 226.00p 224.00p 59924
10/09/2025 226.00p 235.00p 225.00p 230.00p 35695
09/09/2025 231.00p 245.00p 225.00p 225.00p 31618
08/09/2025 231.00p 236.77p 231.00p 234.00p 40611
05/09/2025 237.00p 238.65p 231.35p 237.00p 63744
04/09/2025 240.00p 245.00p 231.00p 239.00p 51062
03/09/2025 240.00p 245.40p 232.00p 240.00p 147240
02/09/2025 226.00p 237.00p 218.00p 241.00p 281898
01/09/2025 220.00p 227.00p 218.00p 223.00p 70655
29/08/2025 227.00p 234.00p 215.00p 220.00p 49212
28/08/2025 222.00p 233.00p 215.00p 222.00p 22241
27/08/2025 220.00p 234.00p 216.00p 223.00p 64130
26/08/2025 221.00p 239.00p 220.00p 224.50p 35940
22/08/2025 224.00p 237.00p 221.00p 226.00p 142813
21/08/2025 224.00p 230.00p 221.00p 230.00p 49002
20/08/2025 225.00p 229.00p 223.00p 229.00p 30544
19/08/2025 224.00p 229.13p 222.00p 223.00p 48461
18/08/2025 222.00p 232.00p 217.00p 230.00p 176645
15/08/2025 220.00p 235.00p 211.00p 221.00p 99934
14/08/2025 224.00p 224.00p 216.00p 223.00p 61056
13/08/2025 225.00p 230.60p 222.00p 224.00p 73439
12/08/2025 233.00p 234.15p 222.00p 228.00p 70948
11/08/2025 230.00p 241.00p 226.00p 230.00p 37678
08/08/2025 234.00p 236.06p 230.00p 234.50p 40380
07/08/2025 238.00p 239.50p 232.00p 238.00p 22694
06/08/2025 240.00p 244.50p 235.55p 240.00p 38314
05/08/2025 239.00p 250.00p 237.20p 240.00p 73876
04/08/2025 241.00p 248.00p 239.00p 239.00p 68346
01/08/2025 230.00p 249.00p 230.00p 249.00p 93759
31/07/2025 242.00p 245.00p 238.00p 238.00p 129049
30/07/2025 237.00p 238.00p 226.00p 229.00p 58967
29/07/2025 244.00p 248.00p 236.00p 237.00p 92194
28/07/2025 242.00p 257.00p 242.00p 244.00p 102559
25/07/2025 241.00p 249.00p 241.00p 241.00p 49679
24/07/2025 242.00p 249.50p 241.00p 249.50p 45195
23/07/2025 242.00p 247.00p 239.10p 247.00p 46043
22/07/2025 244.00p 245.00p 239.08p 245.00p 32968
21/07/2025 250.00p 250.00p 241.40p 246.00p 95886
18/07/2025 241.00p 250.00p 241.00p 249.00p 180018
17/07/2025 249.00p 249.00p 238.00p 244.00p 80605
16/07/2025 243.00p 248.00p 242.00p 243.00p 28217
15/07/2025 244.00p 262.00p 242.00p 246.00p 49921
14/07/2025 248.00p 257.00p 245.00p 247.00p 32132
11/07/2025 249.00p 259.00p 245.00p 249.00p 34957
10/07/2025 250.00p 256.00p 244.00p 249.00p 47761
09/07/2025 252.00p 258.50p 248.00p 248.00p 177042
08/07/2025 251.00p 268.00p 248.00p 254.00p 30892
07/07/2025 248.00p 252.37p 245.55p 251.00p 73583
04/07/2025 254.00p 262.00p 250.00p 250.00p 69368
03/07/2025 256.00p 268.00p 248.00p 255.00p 30197
02/07/2025 255.00p 269.00p 249.00p 249.00p 46156
01/07/2025 250.00p 259.00p 246.00p 254.00p 106250
30/06/2025 251.00p 267.00p 246.39p 250.00p 62172
27/06/2025 249.00p 258.00p 246.36p 250.00p 35512
26/06/2025 251.00p 263.00p 249.00p 249.00p 88588
25/06/2025 264.00p 264.00p 251.75p 255.00p 94354
24/06/2025 264.00p 264.00p 255.00p 255.00p 174300
23/06/2025 260.00p 262.00p 253.00p 255.00p 25793
20/06/2025 246.00p 260.00p 246.00p 257.00p 158111
19/06/2025 256.00p 263.00p 246.00p 253.00p 88209
18/06/2025 263.00p 268.27p 251.00p 255.00p 32503
17/06/2025 278.00p 278.00p 261.08p 264.00p 42973
16/06/2025 270.00p 277.00p 263.00p 263.00p 32266
13/06/2025 273.00p 274.62p 265.80p 267.00p 107057
12/06/2025 271.00p 276.00p 264.75p 268.00p 43163
11/06/2025 268.00p 274.00p 264.00p 269.00p 490851
10/06/2025 268.00p 277.33p 267.15p 275.00p 55840
09/06/2025 280.00p 280.00p 265.00p 268.00p 57732
06/06/2025 280.00p 280.00p 269.06p 272.00p 201324
05/06/2025 280.00p 280.00p 267.15p 270.00p 89923
04/06/2025 269.00p 278.00p 269.00p 272.00p 201878
03/06/2025 262.00p 280.00p 261.60p 273.00p 249098
02/06/2025 259.00p 270.00p 256.00p 256.00p 54711
30/05/2025 261.00p 262.00p 256.00p 258.00p 50451
29/05/2025 269.00p 271.00p 256.00p 260.00p 251451
28/05/2025 263.00p 280.00p 255.00p 260.00p 83471
27/05/2025 266.00p 280.00p 263.00p 263.00p 63125
23/05/2025 264.00p 277.00p 262.00p 262.00p 26201
22/05/2025 268.00p 276.56p 267.00p 267.00p 19774
21/05/2025 274.00p 279.00p 268.05p 274.00p 34614
20/05/2025 281.00p 289.00p 270.00p 274.00p 159048
19/05/2025 289.00p 295.00p 281.00p 290.00p 87393
16/05/2025 280.00p 293.00p 266.00p 289.00p 40076
15/05/2025 275.00p 275.00p 261.00p 270.00p 38488
14/05/2025 263.00p 270.00p 257.60p 267.00p 32938
13/05/2025 251.00p 264.00p 251.00p 252.00p 57371
12/05/2025 260.00p 261.70p 249.05p 252.50p 220679
09/05/2025 260.00p 264.00p 252.50p 264.00p 47057
08/05/2025 244.00p 252.76p 240.00p 240.00p 51922
07/05/2025 240.00p 260.00p 240.00p 240.00p 38844
06/05/2025 241.00p 259.00p 236.00p 240.00p 175087
02/05/2025 242.00p 259.00p 235.00p 240.00p 35857
01/05/2025 253.00p 259.00p 235.00p 241.00p 51583
30/04/2025 240.00p 260.00p 239.05p 247.00p 41123
29/04/2025 236.00p 256.16p 232.00p 240.00p 67850
28/04/2025 250.00p 250.00p 235.00p 239.50p 45586
25/04/2025 236.00p 244.00p 235.32p 240.00p 31574
24/04/2025 244.00p 249.00p 240.00p 245.00p 23513
23/04/2025 244.00p 247.70p 240.00p 243.00p 63298
22/04/2025 243.00p 247.20p 236.04p 243.00p 73261
17/04/2025 233.00p 248.16p 231.00p 242.00p 87607
16/04/2025 233.00p 245.10p 233.00p 240.00p 106243
15/04/2025 239.00p 245.00p 228.97p 234.00p 84906
14/04/2025 232.00p 239.00p 220.00p 239.00p 66527
11/04/2025 223.00p 239.00p 220.00p 221.00p 24946
10/04/2025 220.00p 240.00p 220.00p 226.00p 85791
09/04/2025 217.00p 232.60p 215.00p 217.00p 104136
08/04/2025 217.00p 231.00p 215.00p 221.00p 130078
07/04/2025 219.00p 232.00p 212.00p 216.00p 147466
04/04/2025 233.00p 245.00p 216.00p 224.00p 166670
03/04/2025 232.00p 239.00p 229.10p 232.00p 56857
02/04/2025 240.00p 245.00p 234.00p 234.00p 81671
01/04/2025 238.00p 249.00p 231.08p 245.00p 247217
31/03/2025 221.00p 227.00p 217.75p 227.00p 205105
28/03/2025 230.00p 245.10p 216.00p 222.00p 46818
27/03/2025 230.00p 238.00p 225.00p 238.00p 59565
26/03/2025 233.00p 248.00p 228.00p 233.00p 52201
25/03/2025 226.00p 240.00p 221.00p 233.00p 226219
24/03/2025 240.00p 260.00p 220.00p 224.00p 67571
21/03/2025 240.00p 259.00p 237.89p 245.00p 68275
20/03/2025 253.00p 269.00p 248.00p 252.00p 43046
19/03/2025 258.00p 260.00p 251.00p 256.00p 123935
18/03/2025 262.00p 265.00p 240.90p 248.00p 156462
17/03/2025 270.00p 274.00p 252.25p 257.00p 90392
14/03/2025 267.00p 280.00p 263.00p 263.00p 73634
13/03/2025 268.00p 281.10p 265.00p 272.00p 45816
12/03/2025 270.00p 289.00p 267.00p 268.00p 65728
11/03/2025 280.00p 290.00p 273.00p 279.00p 69038
10/03/2025 282.00p 291.00p 280.00p 282.00p 1588864
07/03/2025 285.00p 293.06p 281.00p 285.00p 92596
06/03/2025 286.00p 289.25p 276.00p 286.00p 72963
05/03/2025 280.00p 289.06p 278.00p 280.00p 50280
04/03/2025 277.00p 285.00p 276.80p 285.00p 43237
03/03/2025 276.00p 282.06p 273.00p 276.00p 336441

*Close Price adjusted for both dividends and splits