Fiinu Plc (AIM:BANK)
London
· Delayed Price · Currency is GBP · Price in GBX 7.75
0.00 (0.00%)
Apr 28, 2026, 3:27 PM GMT
Fiinu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 48,561 |
| Apr 27, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 1,257,509 |
| Apr 24, 2026 | 6.35 | 8.50 | 6.57 | 7.75 | 7.75 | 22.05% | 1,457,503 |
| Apr 23, 2026 | 6.35 | 6.70 | 6.23 | 6.35 | 6.35 | - | 95,350 |
| Apr 22, 2026 | 6.35 | 6.70 | 6.00 | 6.35 | 6.35 | - | 61,199 |
| Apr 21, 2026 | 6.35 | 6.70 | 6.23 | 6.35 | 6.35 | - | 183,900 |
| Apr 20, 2026 | 6.35 | 6.70 | 6.00 | 6.35 | 6.35 | - | 275,480 |
| Apr 17, 2026 | 6.35 | 6.70 | 6.00 | 6.35 | 6.35 | - | 33,391 |
| Apr 16, 2026 | 6.35 | 6.70 | 6.18 | 6.35 | 6.35 | - | 189,786 |
| Apr 15, 2026 | 6.35 | 6.70 | 6.00 | 6.35 | 6.35 | - | 376,906 |
| Apr 14, 2026 | 6.35 | 6.70 | 6.07 | 6.35 | 6.35 | - | 110,802 |
| Apr 13, 2026 | 6.35 | 6.70 | 6.00 | 6.35 | 6.35 | - | 1,237,125 |
| Apr 10, 2026 | 6.35 | 6.45 | 6.00 | 6.35 | 6.35 | - | 153,078 |
| Apr 9, 2026 | 5.84 | 6.45 | 5.84 | 6.35 | 6.35 | 4.10% | 426,288 |
| Apr 8, 2026 | 6.50 | 6.50 | 6.25 | 6.10 | 6.10 | - | 60,646 |
| Apr 7, 2026 | 6.10 | 6.50 | 5.70 | 6.10 | 6.10 | - | 463,993 |
| Apr 2, 2026 | 6.10 | 6.50 | 5.70 | 6.10 | 6.10 | - | 526,722 |
| Apr 1, 2026 | 6.10 | 6.50 | 5.84 | 6.10 | 6.10 | - | 45,492 |
| Mar 31, 2026 | 7.00 | 7.00 | 5.81 | 6.10 | 6.10 | -7.92% | 660,815 |
| Mar 30, 2026 | 6.63 | 7.00 | 6.25 | 6.63 | 6.63 | - | 95,621 |
| Mar 27, 2026 | 6.63 | 7.00 | 6.33 | 6.63 | 6.63 | - | 209,243 |
| Mar 26, 2026 | 7.25 | 7.50 | 6.50 | 6.63 | 6.63 | -8.62% | 558,120 |
| Mar 25, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 162,633 |
| Mar 24, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 157,434 |
| Mar 23, 2026 | 7.25 | 7.50 | 6.55 | 7.25 | 7.25 | - | 218,852 |
| Mar 20, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 1,354,428 |
| Mar 19, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 76,476 |
| Mar 18, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 288,574 |
| Mar 17, 2026 | 7.50 | 8.00 | 7.00 | 7.25 | 7.25 | -3.33% | 393,726 |
| Mar 16, 2026 | 7.63 | 8.00 | 7.06 | 7.50 | 7.50 | -1.64% | 252,388 |
| Mar 13, 2026 | 7.63 | 8.00 | 7.25 | 7.63 | 7.63 | - | 99,480 |
| Mar 12, 2026 | 7.88 | 8.00 | 7.50 | 7.63 | 7.63 | -3.17% | 268,192 |
| Mar 11, 2026 | 7.63 | 7.75 | 7.25 | 7.88 | 7.88 | 3.28% | 172,668 |
| Mar 10, 2026 | 7.63 | 8.00 | 7.30 | 7.63 | 7.63 | - | 237,077 |
| Mar 9, 2026 | 7.63 | 8.00 | 7.25 | 7.63 | 7.63 | - | 101,730 |
| Mar 6, 2026 | 7.63 | 8.00 | 7.25 | 7.63 | 7.63 | - | 414,284 |
| Mar 5, 2026 | 7.63 | 8.00 | 7.25 | 7.63 | 7.63 | - | 42,235 |
| Mar 4, 2026 | 7.63 | 8.00 | 7.25 | 7.63 | 7.63 | - | 102,872 |
| Mar 3, 2026 | 7.63 | 8.00 | 7.25 | 7.63 | 7.63 | - | 146,657 |
| Mar 2, 2026 | 7.50 | 8.00 | 7.19 | 7.63 | 7.63 | -1.61% | 51,658 |
| Feb 27, 2026 | 7.25 | 7.75 | 7.00 | 7.75 | 7.75 | 5.08% | 793,415 |
| Feb 26, 2026 | 7.50 | 7.75 | 7.25 | 7.38 | 7.38 | -1.67% | 272,896 |
| Feb 25, 2026 | 7.63 | 8.00 | 7.30 | 7.50 | 7.50 | -1.64% | 668,204 |
| Feb 24, 2026 | 8.00 | 8.00 | 7.31 | 7.63 | 7.63 | -7.58% | 1,027,027 |
| Feb 23, 2026 | 8.38 | 8.50 | 8.25 | 8.25 | 8.25 | -1.49% | 95,035 |
| Feb 20, 2026 | 8.25 | 8.50 | 8.25 | 8.38 | 8.38 | 1.52% | 366,184 |
| Feb 19, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 279,232 |
| Feb 18, 2026 | 8.63 | 8.75 | 8.08 | 8.25 | 8.25 | -4.35% | 498,836 |
| Feb 17, 2026 | 8.63 | 8.75 | 8.50 | 8.63 | 8.63 | - | 30,047 |
| Feb 16, 2026 | 8.63 | 8.75 | 8.50 | 8.63 | 8.63 | - | 377,409 |
| Feb 13, 2026 | 8.63 | 8.75 | 8.50 | 8.63 | 8.63 | - | 59,353 |
| Feb 12, 2026 | 8.63 | 8.75 | 8.50 | 8.63 | 8.63 | - | 93,314 |
| Feb 11, 2026 | 8.75 | 9.00 | 8.50 | 8.63 | 8.63 | -1.43% | 162,003 |
| Feb 10, 2026 | 9.00 | 9.00 | 8.50 | 8.75 | 8.75 | -2.78% | 85,454 |
| Feb 9, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 4.35% | 78,396 |
| Feb 6, 2026 | 8.63 | 8.75 | 8.60 | 8.63 | 8.63 | - | 331,128 |
| Feb 5, 2026 | 8.75 | 9.00 | 8.50 | 8.63 | 8.63 | -1.43% | 1,276,610 |
| Feb 4, 2026 | 8.38 | 9.50 | 8.50 | 8.75 | 8.75 | 4.48% | 463,605 |
| Feb 3, 2026 | 8.25 | 8.50 | 8.25 | 8.38 | 8.38 | 1.52% | 270,359 |
| Feb 2, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 370,500 |
| Jan 30, 2026 | 8.13 | 8.50 | 8.00 | 8.25 | 8.25 | 1.54% | 831,041 |
| Jan 29, 2026 | 8.13 | 8.25 | 8.00 | 8.13 | 8.13 | - | 177,353 |
| Jan 28, 2026 | 8.25 | 8.50 | 8.00 | 8.13 | 8.13 | -1.52% | 208,083 |
| Jan 27, 2026 | 8.13 | 8.50 | 8.00 | 8.25 | 8.25 | 1.54% | 794,628 |
| Jan 26, 2026 | 8.25 | 8.50 | 8.00 | 8.13 | 8.13 | -1.52% | 678,434 |
| Jan 23, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 293,166 |
| Jan 22, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 1.54% | 243,329 |
| Jan 21, 2026 | 8.25 | 8.25 | 8.00 | 8.13 | 8.13 | -1.52% | 102,722 |
| Jan 20, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 27,195 |
| Jan 19, 2026 | 8.50 | 8.50 | 8.00 | 8.25 | 8.25 | -2.94% | 2,746,321 |
| Jan 16, 2026 | 8.75 | 8.86 | 8.25 | 8.50 | 8.50 | -2.86% | 242,371 |
| Jan 15, 2026 | 8.88 | 9.17 | 8.56 | 8.75 | 8.75 | -1.41% | 128,575 |
| Jan 14, 2026 | 9.13 | 9.25 | 8.98 | 8.88 | 8.88 | -2.74% | 394,686 |
| Jan 13, 2026 | 9.25 | 9.50 | 9.00 | 9.13 | 9.13 | -1.35% | 88,055 |
| Jan 12, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 118,580 |
| Jan 9, 2026 | 8.75 | 9.50 | 8.50 | 9.25 | 9.25 | 5.71% | 1,104,257 |
| Jan 8, 2026 | 8.25 | 9.00 | 8.00 | 8.75 | 8.75 | 6.06% | 684,823 |
| Jan 7, 2026 | 8.38 | 8.50 | 8.00 | 8.25 | 8.25 | -1.49% | 841,656 |
| Jan 6, 2026 | 8.25 | 8.50 | 8.18 | 8.38 | 8.38 | 1.52% | 572,848 |
| Jan 5, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 271,131 |
| Jan 2, 2026 | 8.25 | 8.42 | 8.00 | 8.25 | 8.25 | - | 86,101 |
| Dec 31, 2025 | 8.10 | 8.48 | 8.00 | 8.25 | 8.25 | 1.85% | 782,747 |
| Dec 30, 2025 | 8.25 | 8.20 | 8.00 | 8.10 | 8.10 | -1.82% | 859,639 |
| Dec 29, 2025 | 8.38 | 8.50 | 8.00 | 8.25 | 8.25 | -1.49% | 570,342 |
| Dec 24, 2025 | 8.50 | 8.45 | 8.25 | 8.38 | 8.38 | - | 99,602 |
| Dec 23, 2025 | 9.13 | 9.39 | 8.25 | 8.38 | 8.38 | -5.63% | 777,342 |
| Dec 22, 2025 | 9.63 | 9.75 | 9.00 | 8.88 | 8.88 | -7.79% | 641,055 |
| Dec 19, 2025 | 10.25 | 10.15 | 9.73 | 9.63 | 9.63 | -6.10% | 172,529 |
| Dec 18, 2025 | 10.15 | 10.50 | 10.00 | 10.25 | 10.25 | 0.99% | 1,094,419 |
| Dec 17, 2025 | 9.13 | 10.30 | 9.00 | 10.15 | 10.15 | 12.78% | 1,902,770 |
| Dec 16, 2025 | 8.38 | 9.25 | 8.00 | 9.00 | 9.00 | 7.46% | 2,011,326 |
| Dec 15, 2025 | 8.25 | 8.50 | 8.00 | 8.38 | 8.38 | 1.52% | 361,507 |
| Dec 12, 2025 | 8.13 | 8.50 | 8.00 | 8.25 | 8.25 | 1.54% | 85,878 |
| Dec 11, 2025 | 7.88 | 8.25 | 7.75 | 8.13 | 8.13 | 3.17% | 286,271 |
| Dec 10, 2025 | 7.88 | 8.00 | 7.75 | 7.88 | 7.88 | - | 167,379 |
| Dec 9, 2025 | 7.88 | 8.00 | 7.75 | 7.88 | 7.88 | - | 401,697 |
| Dec 8, 2025 | 8.13 | 8.25 | 7.75 | 7.88 | 7.88 | -3.08% | 478,614 |
| Dec 5, 2025 | 8.13 | 8.25 | 8.06 | 8.13 | 8.13 | - | 142,351 |
| Dec 4, 2025 | 8.13 | 8.25 | 8.00 | 8.13 | 8.13 | - | 379,187 |
| Dec 3, 2025 | 8.50 | 8.75 | 8.00 | 8.13 | 8.13 | -4.41% | 721,699 |