Finseta Plc (AIM:FIN)
London
· Delayed Price · Currency is GBP · Price in GBX 14.38
0.00 (0.00%)
At close: Dec 5, 2025
Finseta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.30 | 14.30 | 14.14 | 14.14 | - | -1.63% | 71,249 |
| Dec 4, 2025 | 14.38 | 14.34 | 14.00 | 14.38 | 14.38 | - | 68,237 |
| Dec 3, 2025 | 14.75 | 14.40 | 14.10 | 14.38 | 14.38 | -2.54% | 142,028 |
| Dec 2, 2025 | 15.50 | 15.40 | 14.55 | 14.75 | 14.75 | -4.84% | 173,779 |
| Dec 1, 2025 | 15.50 | 15.40 | 15.00 | 15.50 | 15.50 | - | 105,710 |
| Nov 28, 2025 | 15.15 | 15.88 | 15.01 | 15.50 | 15.50 | - | 36,810 |
| Nov 27, 2025 | 15.50 | 15.88 | 15.15 | 15.50 | 15.50 | - | 15,699 |
| Nov 26, 2025 | 15.50 | 15.90 | 15.39 | 15.50 | 15.50 | - | 158,846 |
| Nov 25, 2025 | 15.50 | 16.00 | 15.35 | 15.50 | 15.50 | 0.98% | 321,828 |
| Nov 24, 2025 | 15.70 | 15.35 | 15.35 | 15.35 | 15.35 | 2.33% | 196,034 |
| Nov 21, 2025 | 16.00 | 15.87 | 15.00 | 15.00 | 15.00 | -6.25% | 27,800 |
| Nov 20, 2025 | 16.00 | 15.95 | 15.90 | 16.00 | 16.00 | - | 2,997 |
| Nov 19, 2025 | 16.00 | 15.95 | 15.53 | 16.00 | 16.00 | - | 6,568 |
| Nov 18, 2025 | 16.00 | 16.22 | 15.50 | 16.00 | 16.00 | - | 178,201 |
| Nov 17, 2025 | 14.75 | 16.44 | 14.88 | 16.00 | 16.00 | 8.47% | 342,591 |
| Nov 14, 2025 | 15.25 | 15.49 | 14.75 | 14.75 | 14.75 | -4.84% | 93,205 |
| Nov 13, 2025 | 14.00 | 15.48 | 14.25 | 15.50 | 15.50 | 10.71% | 1,073,383 |
| Nov 12, 2025 | 14.00 | 13.88 | 13.75 | 14.00 | 14.00 | - | 11,948 |
| Nov 11, 2025 | 14.25 | 14.00 | 13.50 | 14.00 | 14.00 | -1.75% | 176,128 |
| Nov 10, 2025 | 14.50 | 15.00 | 13.05 | 14.25 | 14.25 | -1.72% | 1,588,688 |
| Nov 7, 2025 | 14.50 | 14.55 | 14.20 | 14.50 | 14.50 | - | 1,369 |
| Nov 6, 2025 | 14.50 | 14.20 | 14.02 | 14.50 | 14.50 | - | 12,268 |
| Nov 5, 2025 | 14.50 | 14.20 | 14.12 | 14.50 | 14.50 | - | 75,565 |
| Nov 4, 2025 | 14.75 | 14.39 | 14.11 | 14.50 | 14.50 | -1.69% | 243,768 |
| Nov 3, 2025 | 14.75 | 15.50 | 14.32 | 14.75 | 14.75 | - | 206,686 |
| Oct 31, 2025 | 14.75 | 15.25 | 14.68 | 14.75 | 14.75 | - | 158,900 |
| Oct 30, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Oct 29, 2025 | 14.75 | 15.50 | 15.35 | 14.75 | 14.75 | - | 13,654 |
| Oct 28, 2025 | 13.75 | 15.28 | 14.00 | 14.75 | 14.75 | 5.36% | 219,045 |
| Oct 27, 2025 | 13.50 | 14.00 | 13.40 | 14.00 | 14.00 | 3.70% | 261,987 |
| Oct 24, 2025 | 13.50 | 13.75 | 13.30 | 13.50 | 13.50 | - | 111,544 |
| Oct 23, 2025 | 13.25 | 13.68 | 13.10 | 13.50 | 13.50 | 1.89% | 117,811 |
| Oct 22, 2025 | 13.25 | 13.50 | 13.22 | 13.25 | 13.25 | - | 115,942 |
| Oct 21, 2025 | 13.25 | 13.50 | 13.17 | 13.25 | 13.25 | - | 160,309 |
| Oct 20, 2025 | 13.75 | 14.00 | 13.03 | 13.25 | 13.25 | -3.64% | 357,970 |
| Oct 17, 2025 | 13.75 | 14.00 | 13.53 | 13.75 | 13.75 | - | 12,773 |
| Oct 16, 2025 | 13.50 | 14.38 | 13.36 | 13.75 | 13.75 | - | 389,564 |
| Oct 15, 2025 | 14.25 | 14.50 | 13.25 | 13.75 | 13.75 | -2.48% | 320,664 |
| Oct 14, 2025 | 15.00 | 15.00 | 14.00 | 14.10 | 14.10 | -5.37% | 177,544 |
| Oct 13, 2025 | 15.00 | 14.90 | 14.37 | 14.90 | 14.90 | -0.67% | 16,677 |
| Oct 10, 2025 | 15.00 | 14.90 | 14.35 | 15.00 | 15.00 | - | 61,076 |
| Oct 9, 2025 | 15.00 | 15.20 | 14.36 | 15.00 | 15.00 | - | 41,236 |
| Oct 8, 2025 | 15.00 | 15.54 | 14.50 | 15.00 | 15.00 | 1.35% | 9,172 |
| Oct 7, 2025 | 15.00 | 16.00 | 14.51 | 14.80 | 14.80 | -1.33% | 199,509 |
| Oct 6, 2025 | 15.00 | 16.20 | 14.60 | 15.00 | 15.00 | - | 184,307 |
| Oct 3, 2025 | 14.50 | 15.29 | 14.00 | 15.00 | 15.00 | 3.45% | 244,950 |
| Oct 2, 2025 | 15.25 | 15.45 | 14.51 | 14.50 | 14.50 | -5.84% | 286,287 |
| Oct 1, 2025 | 15.50 | 15.62 | 15.15 | 15.40 | 15.40 | -0.65% | 102,251 |
| Sep 30, 2025 | 15.75 | 16.00 | 15.15 | 15.50 | 15.50 | -3.13% | 184,489 |
| Sep 29, 2025 | 16.00 | 17.80 | 15.55 | 16.00 | 16.00 | -2.44% | 247,444 |
| Sep 26, 2025 | 16.00 | 16.50 | 15.73 | 16.40 | 16.40 | 5.81% | 64,774 |
| Sep 25, 2025 | 16.00 | 16.20 | 15.50 | 15.50 | 15.50 | -3.13% | 209,301 |
| Sep 24, 2025 | 15.50 | 16.50 | 15.00 | 16.00 | 16.00 | 6.67% | 766,044 |
| Sep 23, 2025 | 16.00 | 16.18 | 15.00 | 15.00 | 15.00 | -6.25% | 189,100 |
| Sep 22, 2025 | 17.25 | 18.75 | 15.60 | 16.00 | 16.00 | -7.25% | 483,763 |
| Sep 19, 2025 | 17.00 | 17.38 | 16.35 | 17.25 | 17.25 | 1.47% | 843,728 |
| Sep 18, 2025 | 17.00 | 16.99 | 16.00 | 17.00 | 17.00 | 1.19% | 311,019 |
| Sep 17, 2025 | 17.00 | 17.50 | 16.30 | 16.80 | 16.80 | -1.18% | 273,857 |
| Sep 16, 2025 | 16.00 | 17.50 | 16.00 | 17.00 | 17.00 | 4.94% | 706,851 |
| Sep 15, 2025 | 15.00 | 16.80 | 14.99 | 16.20 | 16.20 | 8.00% | 765,984 |
| Sep 12, 2025 | 15.50 | 15.65 | 14.50 | 15.00 | 15.00 | -3.23% | 557,904 |
| Sep 11, 2025 | 17.00 | 17.00 | 14.50 | 15.50 | 15.50 | -10.14% | 2,394,528 |
| Sep 10, 2025 | 18.50 | 18.38 | 16.00 | 17.25 | 17.25 | -22.30% | 3,510,149 |
| Sep 9, 2025 | 22.75 | 22.60 | 21.25 | 22.20 | 22.20 | -2.42% | 179,221 |
| Sep 8, 2025 | 23.00 | 23.98 | 22.38 | 22.75 | 22.75 | -1.09% | 161,187 |
| Sep 5, 2025 | 23.00 | 24.00 | 22.10 | 23.00 | 23.00 | - | 656,906 |
| Sep 4, 2025 | 23.00 | 23.60 | 22.00 | 23.00 | 23.00 | - | 197,165 |
| Sep 3, 2025 | 24.00 | 25.00 | 22.00 | 23.00 | 23.00 | -3.77% | 321,289 |
| Sep 2, 2025 | 24.00 | 25.00 | 23.02 | 23.90 | 23.90 | -0.42% | 79,562 |
| Sep 1, 2025 | 24.00 | 23.70 | 23.02 | 24.00 | 24.00 | 0.84% | 10,458 |
| Aug 29, 2025 | 24.00 | 25.00 | 23.15 | 23.80 | 23.80 | -0.83% | 104,419 |
| Aug 28, 2025 | 24.00 | 23.70 | 23.02 | 24.00 | 24.00 | - | 186,129 |
| Aug 27, 2025 | 24.00 | 23.30 | 23.00 | 24.00 | 24.00 | - | 31,253 |
| Aug 26, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 3.45% | 44,452 |
| Aug 22, 2025 | 24.00 | 23.50 | 23.00 | 23.20 | 23.20 | -3.33% | 130,014 |
| Aug 21, 2025 | 24.00 | 23.85 | 23.00 | 24.00 | 24.00 | - | 53,358 |
| Aug 20, 2025 | 24.00 | 24.00 | 23.33 | 24.00 | 24.00 | - | 57,383 |
| Aug 19, 2025 | 24.00 | 23.92 | 23.33 | 24.00 | 24.00 | - | 19,679 |
| Aug 18, 2025 | 24.00 | 23.99 | 23.32 | 24.00 | 24.00 | - | 121,591 |
| Aug 15, 2025 | 23.50 | 24.00 | 23.00 | 24.00 | 24.00 | 2.13% | 216,802 |
| Aug 14, 2025 | 24.25 | 24.80 | 22.38 | 23.50 | 23.50 | -3.09% | 463,849 |
| Aug 13, 2025 | 24.50 | 24.30 | 23.73 | 24.25 | 24.25 | -1.02% | 110,567 |
| Aug 12, 2025 | 24.25 | 25.00 | 23.69 | 24.50 | 24.50 | 1.24% | 93,556 |
| Aug 11, 2025 | 24.00 | 24.20 | 23.69 | 24.20 | 24.20 | -0.82% | 201,668 |
| Aug 8, 2025 | 24.50 | 25.00 | 23.60 | 24.40 | 24.40 | 0.41% | 323,296 |
| Aug 7, 2025 | 25.50 | 25.50 | 24.00 | 24.30 | 24.30 | -3.57% | 849,692 |
| Aug 6, 2025 | 25.75 | 26.00 | 25.01 | 25.20 | 25.20 | -1.18% | 309,998 |
| Aug 5, 2025 | 26.50 | 27.00 | 25.25 | 25.50 | 25.50 | -1.92% | 1,872,607 |
| Aug 4, 2025 | 26.50 | 26.80 | 25.25 | 26.00 | 26.00 | -3.70% | 590,563 |
| Aug 1, 2025 | 26.50 | 27.00 | 26.00 | 27.00 | 27.00 | 1.89% | 204,118 |
| Jul 31, 2025 | 26.50 | 27.50 | 26.10 | 26.50 | 26.50 | - | 80,165 |
| Jul 30, 2025 | 27.00 | 28.00 | 26.00 | 26.50 | 26.50 | -1.85% | 172,674 |
| Jul 29, 2025 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 3.85% | 102,726 |
| Jul 28, 2025 | 27.00 | 27.38 | 26.00 | 26.00 | 26.00 | - | 517,961 |
| Jul 25, 2025 | 26.00 | 26.50 | 25.86 | 26.00 | 26.00 | 0.78% | 582,576 |
| Jul 24, 2025 | 26.00 | 26.55 | 25.00 | 25.80 | 25.80 | -0.77% | 343,605 |
| Jul 23, 2025 | 26.00 | 26.20 | 25.10 | 26.00 | 26.00 | 3.59% | 156,975 |
| Jul 22, 2025 | 27.00 | 27.00 | 25.02 | 25.10 | 25.10 | -7.04% | 414,827 |
| Jul 21, 2025 | 26.50 | 27.25 | 25.58 | 27.00 | 27.00 | 3.85% | 542,294 |
| Jul 18, 2025 | 26.50 | 27.00 | 25.33 | 26.00 | 26.00 | -1.89% | 221,620 |