Finseta Plc (AIM:FIN)
London
· Delayed Price · Currency is GBP · Price in GBX 13.00
-0.25 (-1.89%)
At close: Mar 5, 2026
Finseta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 13.25 | 14.00 | 12.50 | 13.25 | 13.25 | - | 55,056 |
| Mar 3, 2026 | 13.50 | 14.00 | 12.52 | 13.25 | 13.25 | -1.85% | 23,479 |
| Mar 2, 2026 | 13.75 | 14.50 | 12.60 | 13.50 | 13.50 | -1.82% | 318,320 |
| Feb 27, 2026 | 13.68 | 13.68 | 13.00 | 13.75 | 13.75 | 1.85% | 41,500 |
| Feb 26, 2026 | 13.70 | 13.50 | 13.50 | 13.50 | 13.50 | -1.82% | 65,074 |
| Feb 25, 2026 | 13.75 | 14.50 | 14.00 | 13.75 | 13.75 | - | 37,635 |
| Feb 24, 2026 | 13.75 | 14.39 | 14.39 | 13.75 | 13.75 | 1.85% | 139 |
| Feb 23, 2026 | 14.25 | 15.00 | 13.50 | 13.50 | 13.50 | -3.57% | 24,192 |
| Feb 20, 2026 | 14.25 | 15.00 | 14.00 | 14.00 | 14.00 | -1.75% | 67,321 |
| Feb 19, 2026 | 14.25 | 15.00 | 14.12 | 14.25 | 14.25 | - | 47,298 |
| Feb 18, 2026 | 14.25 | 15.00 | 13.74 | 14.25 | 14.25 | - | 451,256 |
| Feb 17, 2026 | 14.25 | 15.00 | 13.71 | 14.25 | 14.25 | - | 59,689 |
| Feb 16, 2026 | 14.25 | 14.40 | 14.37 | 14.25 | 14.25 | - | 20,881 |
| Feb 13, 2026 | 14.25 | 14.20 | 13.97 | 14.25 | 14.25 | - | 168,854 |
| Feb 12, 2026 | 14.25 | 13.82 | 13.81 | 14.25 | 14.25 | - | 14,083 |
| Feb 11, 2026 | 14.25 | 13.71 | 13.71 | 14.25 | 14.25 | - | 6,380 |
| Feb 10, 2026 | 13.91 | 13.91 | 13.88 | 14.25 | 14.25 | - | 17,951 |
| Feb 9, 2026 | 14.25 | 13.97 | 13.52 | 14.25 | 14.25 | - | 7,801 |
| Feb 6, 2026 | 15.00 | 16.00 | 13.50 | 14.25 | 14.25 | -3.39% | 257,326 |
| Feb 5, 2026 | 15.00 | 16.00 | 14.02 | 14.75 | 14.75 | -1.67% | 91,003 |
| Feb 4, 2026 | 15.00 | 16.00 | 14.92 | 15.00 | 15.00 | - | 1,252 |
| Feb 3, 2026 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | - | 16,824 |
| Feb 2, 2026 | 15.00 | 15.45 | 14.80 | 15.00 | 15.00 | 3.45% | 219,446 |
| Jan 30, 2026 | 15.00 | 16.00 | 14.02 | 14.50 | 14.50 | -3.33% | 210,002 |
| Jan 29, 2026 | 15.00 | 15.12 | 14.90 | 15.00 | 15.00 | -3.23% | 84,700 |
| Jan 28, 2026 | 15.00 | 15.50 | 14.80 | 15.50 | 15.50 | 3.33% | 31,526 |
| Jan 27, 2026 | 15.00 | 15.50 | 14.55 | 15.00 | 15.00 | - | 59,500 |
| Jan 26, 2026 | 15.00 | 15.50 | 15.00 | 15.00 | 15.00 | - | 38,988 |
| Jan 23, 2026 | 15.00 | 15.39 | 14.00 | 15.00 | 15.00 | 3.45% | 222,844 |
| Jan 22, 2026 | 13.50 | 15.40 | 13.60 | 14.50 | 14.50 | 7.41% | 601,711 |
| Jan 21, 2026 | 13.50 | 13.65 | 13.40 | 13.50 | 13.50 | - | 65,634 |
| Jan 20, 2026 | 14.25 | 13.90 | 13.06 | 13.50 | 13.50 | -5.26% | 65,678 |
| Jan 19, 2026 | 14.25 | 14.48 | 13.50 | 14.25 | 14.25 | - | 242,195 |
| Jan 16, 2026 | 13.65 | 14.50 | 13.65 | 14.25 | 14.25 | 6.74% | 78,407 |
| Jan 15, 2026 | 14.25 | 14.68 | 13.05 | 13.35 | 13.35 | -6.32% | 488,029 |
| Jan 14, 2026 | 14.13 | 14.38 | 13.50 | 14.25 | 14.25 | 0.88% | 205,603 |
| Jan 13, 2026 | 14.38 | 14.25 | 13.68 | 14.13 | 14.13 | -1.74% | 199,375 |
| Jan 12, 2026 | 14.38 | 14.48 | 14.01 | 14.38 | 14.38 | - | 31,040 |
| Jan 9, 2026 | 14.38 | 14.56 | 14.01 | 14.38 | 14.38 | - | 15,750 |
| Jan 8, 2026 | 14.38 | 14.58 | 14.20 | 14.38 | 14.38 | - | 16,977 |
| Jan 7, 2026 | 14.38 | 14.66 | 14.20 | 14.38 | 14.38 | - | 56,698 |
| Jan 6, 2026 | 14.38 | 14.55 | 14.51 | 14.38 | 14.38 | - | 83,307 |
| Jan 5, 2026 | 14.38 | 14.75 | 14.40 | 14.38 | 14.38 | - | 64,783 |
| Jan 2, 2026 | 14.38 | 14.75 | 14.40 | 14.38 | 14.38 | - | 87,531 |
| Dec 31, 2025 | 14.38 | 14.47 | 14.35 | 14.38 | 14.38 | - | 19,052 |
| Dec 30, 2025 | 14.38 | 14.47 | 14.00 | 14.38 | 14.38 | - | 20,867 |
| Dec 29, 2025 | 14.38 | 14.47 | 14.33 | 14.38 | 14.38 | - | 28,200 |
| Dec 24, 2025 | 14.38 | 14.50 | 14.32 | 14.38 | 14.38 | - | 33,771 |
| Dec 23, 2025 | 14.38 | 14.47 | 14.31 | 14.38 | 14.38 | - | 46,992 |
| Dec 22, 2025 | 14.38 | 14.75 | 14.47 | 14.38 | 14.38 | - | 267,292 |
| Dec 19, 2025 | 14.38 | 14.60 | 14.20 | 14.38 | 14.38 | - | 7,815 |
| Dec 18, 2025 | 13.50 | 14.70 | 13.42 | 14.38 | 14.38 | 6.48% | 320,278 |
| Dec 17, 2025 | 13.50 | 13.84 | 13.32 | 13.50 | 13.50 | - | 125,485 |
| Dec 16, 2025 | 13.50 | 13.68 | 13.05 | 13.50 | 13.50 | - | 71,571 |
| Dec 15, 2025 | 13.50 | 13.68 | 13.28 | 13.50 | 13.50 | - | 20,281 |
| Dec 12, 2025 | 13.50 | 13.75 | 13.25 | 13.50 | 13.50 | - | 42,360 |
| Dec 11, 2025 | 13.50 | 13.68 | 13.25 | 13.50 | 13.50 | - | 44,407 |
| Dec 10, 2025 | 13.88 | 14.00 | 13.25 | 13.50 | 13.50 | -2.70% | 63,186 |
| Dec 9, 2025 | 14.02 | 14.02 | 13.25 | 13.88 | 13.88 | -3.48% | 18,550 |
| Dec 8, 2025 | 14.38 | 14.30 | 14.00 | 14.38 | 14.38 | - | 35,563 |
| Dec 5, 2025 | 14.38 | 14.30 | 14.14 | 14.38 | 14.38 | - | 46,249 |
| 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 |