Finseta Plc (AIM:FIN)
London
· Delayed Price · Currency is GBP · Price in GBX 9.05
-0.20 (-2.16%)
Apr 28, 2026, 3:58 PM GMT
Finseta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | - | -2.00% | 220 |
| Apr 27, 2026 | 9.25 | 9.09 | 9.07 | 9.25 | 9.25 | - | 10,477 |
| Apr 24, 2026 | 9.50 | 9.50 | 9.10 | 9.25 | 9.25 | - | 52,703 |
| Apr 23, 2026 | 9.25 | 9.00 | 8.60 | 9.25 | 9.25 | - | 107,487 |
| Apr 22, 2026 | 9.00 | 10.00 | 8.79 | 9.25 | 9.25 | 2.78% | 922,467 |
| Apr 21, 2026 | 8.25 | 10.00 | 8.00 | 9.00 | 9.00 | 9.09% | 244,734 |
| Apr 20, 2026 | 8.50 | 8.50 | 8.00 | 8.25 | 8.25 | -8.33% | 185,147 |
| Apr 17, 2026 | 8.50 | 9.00 | 8.45 | 9.00 | 9.00 | 5.88% | 91,415 |
| Apr 16, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 217,653 |
| Apr 15, 2026 | 8.25 | 8.63 | 8.00 | 8.50 | 8.50 | 3.03% | 863,885 |
| Apr 14, 2026 | 9.00 | 9.00 | 8.00 | 8.25 | 8.25 | -17.50% | 800,340 |
| Apr 13, 2026 | 9.75 | 10.50 | 9.65 | 10.00 | 10.00 | 2.56% | 64,894 |
| Apr 10, 2026 | 9.50 | 10.43 | 9.60 | 9.75 | 9.75 | 2.63% | 12,021 |
| Apr 9, 2026 | 9.50 | 9.99 | 9.00 | 9.50 | 9.50 | - | 14,779 |
| Apr 8, 2026 | 9.50 | 10.10 | 9.76 | 9.50 | 9.50 | - | 95,037 |
| Apr 7, 2026 | 9.50 | 10.00 | 9.01 | 9.50 | 9.50 | - | 103,867 |
| Apr 2, 2026 | 10.25 | 10.00 | 9.25 | 9.50 | 9.50 | -7.32% | 78,615 |
| Apr 1, 2026 | 9.50 | 10.10 | 9.55 | 10.25 | 10.25 | 10.81% | 71,408 |
| Mar 31, 2026 | 9.40 | 9.50 | 9.00 | 9.25 | 9.25 | - | 77,932 |
| Mar 30, 2026 | 10.50 | 11.00 | 9.00 | 9.25 | 9.25 | -11.90% | 184,308 |
| Mar 27, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 0.48% | 151,466 |
| Mar 26, 2026 | 11.00 | 11.98 | 10.00 | 10.45 | 10.45 | -5.00% | 31,500 |
| Mar 25, 2026 | 11.00 | 11.98 | 10.18 | 11.00 | 11.00 | 4.76% | 21,039 |
| Mar 24, 2026 | 10.50 | 10.80 | 10.16 | 10.50 | 10.50 | - | 31,296 |
| Mar 23, 2026 | 11.00 | 11.90 | 10.16 | 10.50 | 10.50 | -4.55% | 70,534 |
| Mar 20, 2026 | 11.00 | 11.90 | 10.00 | 11.00 | 11.00 | - | 44,851 |
| Mar 19, 2026 | 11.50 | 11.25 | 10.50 | 11.00 | 11.00 | - | 146,379 |
| Mar 18, 2026 | 12.50 | 12.15 | 11.00 | 11.00 | 11.00 | -12.00% | 214,135 |
| Mar 17, 2026 | 12.50 | 12.17 | 12.00 | 12.50 | 12.50 | - | 1,793 |
| Mar 16, 2026 | 12.50 | 12.20 | 12.00 | 12.50 | 12.50 | - | 95,973 |
| Mar 13, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 83,210 |
| Mar 12, 2026 | 12.50 | 12.45 | 12.00 | 12.50 | 12.50 | - | 76,792 |
| Mar 11, 2026 | 12.50 | 12.50 | 12.00 | 12.50 | 12.50 | - | 159,500 |
| Mar 10, 2026 | 12.50 | 13.00 | 12.25 | 12.50 | 12.50 | - | 146,204 |
| Mar 9, 2026 | 12.50 | 13.00 | 12.70 | 12.50 | 12.50 | - | 54,443 |
| Mar 6, 2026 | 13.00 | 14.00 | 12.10 | 12.50 | 12.50 | -3.85% | 56,132 |
| Mar 5, 2026 | 13.00 | 14.00 | 12.25 | 13.00 | 13.00 | -1.89% | 37,749 |
| 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 | 13.75 | 13.68 | 13.00 | 13.75 | 13.75 | 1.85% | 41,500 |
| Feb 26, 2026 | 13.75 | 14.00 | 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 | 14.25 | 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 | 14.00 | 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 | 14.38 | 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 |