Skip to main content
Fiinu Plc (AIM:BANK)
London flag London · Delayed Price · Currency is GBP · Price in GBX
8.13
0.00 (0.00%)
At close: Dec 5, 2025

Fiinu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 202510.7511.0010.0010.2510.25-4.65%1,010,489
Oct 13, 202511.0011.5010.6310.7510.75-2.27%182,972
Oct 10, 202511.0011.5010.5011.0011.00-2.22%128,115
Oct 9, 202510.7511.5010.5011.2511.254.65%452,425
Oct 8, 202510.7511.0010.6510.7510.750.94%698,860
Oct 7, 202511.2511.5010.5010.6510.65-5.33%645,046
Oct 6, 202511.1511.9011.0511.2511.250.90%1,332,746
Oct 3, 202510.7511.1510.6811.1511.156.19%874,747
Oct 2, 20259.8810.909.8010.5010.507.14%1,168,760
Oct 1, 202510.7510.839.509.809.80-8.84%2,234,277
Sep 30, 202511.2511.5010.6710.7510.75-4.44%577,462
Sep 29, 202511.7512.0011.0011.2511.25-4.26%1,052,192
Sep 26, 202512.0012.5011.5011.7511.75-2.08%352,396
Sep 25, 202512.0012.5011.6312.0012.00-698,904
Sep 24, 202511.7512.5011.6712.0012.002.56%440,982
Sep 23, 202511.7512.0011.5011.7011.70-0.43%484,866
Sep 22, 202512.7513.0011.2511.7511.75-6.00%2,254,392
Sep 19, 202512.2513.0012.0512.5012.50-1,770,075
Sep 18, 202512.7513.0012.0012.5012.50-719,627
Sep 17, 202513.2513.4011.4012.5012.50-5.66%2,342,539
Sep 16, 202515.5016.6412.6913.2513.25-14.52%4,145,521
Sep 15, 202517.0018.0014.3515.5015.508.77%2,559,070
Sep 12, 202514.0015.0013.5014.2514.255.56%3,018,243
Sep 11, 202513.2514.5012.6313.5013.501.89%1,958,439
Sep 10, 202513.7514.0013.0013.2513.25-3.64%812,144
Sep 9, 202514.2515.0013.1313.7513.75-3.51%1,163,350
Sep 8, 202515.0015.5014.0014.2514.25-5.00%1,047,005
Sep 5, 202515.7515.5013.0015.0015.00-4.76%3,852,164
Sep 4, 202516.0016.5015.5015.7515.75-1.56%515,990
Sep 3, 202515.7516.5015.7316.0016.001.59%1,480,783
Sep 2, 202515.5016.8815.5515.7515.75-8.96%1,898,410
Sep 1, 202519.0021.0017.0017.3017.30-8.95%2,122,251
Aug 29, 202517.7519.8017.1119.0019.007.04%1,053,447
Aug 28, 202517.0019.0017.0017.7517.754.41%2,088,932
Aug 27, 202514.2520.8014.1517.0017.0019.30%7,575,965
Aug 26, 202512.7515.0012.2514.2514.2511.76%600,166
Aug 22, 202512.7513.4011.8212.7512.75-399,762
Aug 21, 202513.2513.6312.5012.7512.75-3.77%230,754
Aug 20, 202512.0013.7011.0713.2513.2510.42%633,627
Aug 19, 202513.5013.3911.7712.0012.00-9.43%935,156
Aug 18, 202514.5014.6013.0013.2513.25-8.62%668,599
Aug 15, 202514.7515.2014.0014.5014.50-315,169
Aug 14, 202516.0018.0013.1014.5014.50-9.38%2,687,731
Aug 13, 202515.5017.8715.6016.0016.001.59%2,433,389
Aug 12, 202511.0016.0010.8115.7515.7543.18%4,128,467
Aug 11, 202510.0011.409.6311.0011.0010.00%883,402
Aug 8, 202510.5012.019.5010.0010.003.90%4,387,895
Aug 6, 20259.639.869.449.639.63-209,291
Aug 5, 20259.639.859.419.639.63-133,083
Aug 4, 20258.759.749.059.639.6310.00%413,675
Aug 1, 20258.509.058.318.758.752.94%32,607
Jul 31, 20258.508.998.248.508.50-9,026
Jul 30, 20258.508.938.108.508.50-282,706
Jul 29, 20258.508.808.178.508.50-88,967
Jul 28, 20258.508.938.108.508.50-51,010
Jul 25, 20259.008.958.028.508.50-5.56%112,975
Jul 24, 20259.009.288.509.009.00-290,224
Jul 23, 20259.009.498.709.009.00-386,369
Jul 22, 20259.009.499.289.009.00-20,683
Jul 21, 20259.009.498.669.009.00-11,084
Jul 18, 20258.759.498.519.009.002.86%218,083
Jul 17, 20258.759.008.518.758.75-33,778