Skip to main content
Fiinu Plc (AIM:BANK)
London flag London · Delayed Price · Currency is GBP · Price in GBX
7.70
+0.08 (0.98%)
Mar 6, 2026, 1:59 PM GMT

Fiinu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.598.007.257.637.63-290,951
Mar 5, 20267.638.007.257.637.63-42,235
Mar 4, 20267.638.007.257.637.63-102,872
Mar 3, 20267.638.007.257.637.63-146,657
Mar 2, 20267.508.007.197.637.63-1.61%51,658
Feb 27, 20267.257.757.007.757.755.08%793,415
Feb 26, 20267.507.757.257.387.38-1.67%272,896
Feb 25, 20267.638.007.307.507.50-1.64%668,204
Feb 24, 20268.008.007.317.637.63-7.58%1,027,027
Feb 23, 20268.388.508.258.258.25-1.49%95,035
Feb 20, 20268.258.508.258.388.381.52%366,184
Feb 19, 20268.258.508.008.258.25-279,232
Feb 18, 20268.508.758.088.258.25-4.35%498,836
Feb 17, 20268.638.758.508.638.63-30,047
Feb 16, 20268.638.758.508.638.63-377,409
Feb 13, 20268.558.758.508.638.63-59,353
Feb 12, 20268.638.758.508.638.63-93,314
Feb 11, 20268.759.008.508.638.63-1.43%162,003
Feb 10, 20269.009.008.508.758.75-2.78%85,454
Feb 9, 20269.009.508.509.009.004.35%78,396
Feb 6, 20268.638.758.608.638.63-331,128
Feb 5, 20269.009.008.508.638.63-1.43%1,276,610
Feb 4, 20269.009.508.508.758.754.48%463,605
Feb 3, 20268.258.508.258.388.381.52%270,359
Feb 2, 20268.068.508.008.258.25-370,500
Jan 30, 20268.138.508.008.258.251.54%831,041
Jan 29, 20268.138.258.008.138.13-177,353
Jan 28, 20268.508.508.008.138.13-1.52%208,083
Jan 27, 20268.208.508.008.258.251.54%794,627
Jan 26, 20268.078.508.008.138.13-1.52%678,433
Jan 23, 20268.258.508.008.258.25-293,166
Jan 22, 20268.258.508.008.258.251.54%243,329
Jan 21, 20268.108.258.008.138.13-1.52%102,722
Jan 20, 20268.508.508.008.258.25-27,195
Jan 19, 20268.308.508.008.258.25-2.94%2,746,321
Jan 16, 20268.868.868.258.508.50-2.86%242,371
Jan 15, 20268.889.178.568.758.75-1.41%128,575
Jan 14, 20269.159.258.988.888.88-2.74%394,686
Jan 13, 20269.259.509.009.139.13-1.35%88,055
Jan 12, 20269.509.509.009.259.25-118,580
Jan 9, 20268.759.508.509.259.255.71%1,104,257
Jan 8, 20268.259.008.008.758.756.06%684,823
Jan 7, 20268.388.508.008.258.25-1.49%841,656
Jan 6, 20268.198.508.188.388.381.52%572,848
Jan 5, 20268.258.508.008.258.25-271,131
Jan 2, 20268.258.428.008.258.25-86,101
Dec 31, 20258.108.488.008.258.251.85%782,747
Dec 30, 20258.258.208.008.108.10-1.82%859,639
Dec 29, 20258.298.508.008.258.25-1.49%570,342
Dec 24, 20258.458.458.258.388.38-99,602
Dec 23, 20259.139.398.258.388.38-5.63%777,342
Dec 22, 20259.639.759.008.888.88-7.79%641,055
Dec 19, 202510.2510.159.739.639.63-6.10%172,529
Dec 18, 202510.1510.5010.0010.2510.250.99%1,094,419
Dec 17, 20259.1310.309.0010.1510.1512.78%1,902,770
Dec 16, 20258.389.258.009.009.007.46%2,011,326
Dec 15, 20258.258.508.008.388.381.52%361,507
Dec 12, 20258.138.508.008.258.251.54%85,878
Dec 11, 20257.888.257.758.138.133.17%286,271
Dec 10, 20257.888.007.757.887.88-167,379
Dec 9, 20257.888.007.757.887.88-401,697
Dec 8, 20258.138.257.757.887.88-3.08%478,614
Dec 5, 20258.138.258.068.138.13-142,351
Dec 4, 20258.138.258.008.138.13-379,187
Dec 3, 20258.508.758.008.138.13-4.41%721,699
Dec 2, 20258.888.898.288.508.50-4.23%410,074
Dec 1, 20258.389.258.428.888.885.97%962,148
Nov 28, 20258.188.428.068.388.383.08%259,351
Nov 27, 20258.138.258.178.138.13-216,670
Nov 26, 20258.138.258.038.138.13-173,103
Nov 25, 20258.638.518.028.138.13-5.80%623,348
Nov 24, 20258.558.608.158.638.630.88%150,936
Nov 21, 20259.309.308.508.558.55-5.52%983,457
Nov 20, 20258.759.198.619.059.053.43%710,765
Nov 19, 20258.808.788.508.758.75-0.57%385,846
Nov 18, 20258.808.908.508.808.80-518,199
Nov 17, 20258.708.908.688.808.801.15%135,560
Nov 14, 20258.708.808.688.708.70-96,972
Nov 13, 20258.708.808.608.708.70-253,262
Nov 12, 20258.708.808.658.708.70-917,885
Nov 11, 20259.109.208.638.708.70-4.40%463,838
Nov 10, 20259.409.509.099.109.10-3.19%137,502
Nov 7, 20258.9810.009.059.409.404.74%1,151,936
Nov 6, 20258.889.188.908.988.981.13%279,577
Nov 5, 20259.259.308.758.888.88-4.05%292,545
Nov 4, 20259.759.659.009.259.25-5.13%293,543
Nov 3, 20259.7510.009.509.759.75-202,207
Oct 31, 20259.7510.009.689.759.75-277,454
Oct 30, 20259.7510.009.689.759.75-227,263
Oct 29, 20259.759.809.509.759.75-46,781
Oct 28, 20259.759.809.509.759.75-118,051
Oct 27, 20259.7510.009.509.759.75-92,193
Oct 24, 20259.7510.009.639.759.75-234,402
Oct 23, 202510.0510.099.619.759.75-2.99%279,940
Oct 22, 202510.2510.2210.0010.0510.05-1.95%52,453
Oct 21, 202510.2510.5010.0010.2510.25-357,775
Oct 20, 202510.2510.5010.1910.2510.25-130,341
Oct 17, 202510.7510.5610.1810.2510.25-4.65%359,561
Oct 16, 202510.2511.0010.3110.7510.754.88%1,018,902
Oct 15, 202510.2510.5010.0010.2510.25-488,219