Fintel Plc (AIM:FNTL)
London
· Delayed Price · Currency is GBP · Price in GBX 207.00
-1.00 (-0.48%)
At close: Dec 5, 2025
Fintel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 209.00 | 221.00 | 207.00 | 207.00 | 207.00 | -0.48% | 37,047 |
| Dec 4, 2025 | 209.00 | 215.00 | 207.10 | 208.00 | 208.00 | -0.48% | 34,139 |
| Dec 3, 2025 | 209.00 | 222.00 | 207.00 | 209.00 | 209.00 | -0.48% | 63,003 |
| Dec 2, 2025 | 209.00 | 219.00 | 206.00 | 210.00 | 210.00 | -1.41% | 63,178 |
| Dec 1, 2025 | 214.00 | 225.00 | 208.00 | 213.00 | 213.00 | - | 63,208 |
| Nov 28, 2025 | 216.00 | 216.00 | 208.00 | 213.00 | 213.00 | 0.95% | 50,633 |
| Nov 27, 2025 | 210.00 | 212.00 | 209.99 | 211.00 | 211.00 | 2.43% | 145,343 |
| Nov 26, 2025 | 208.00 | 212.22 | 206.00 | 206.00 | 206.00 | -0.96% | 52,688 |
| Nov 25, 2025 | 207.00 | 214.22 | 207.00 | 208.00 | 208.00 | - | 63,062 |
| Nov 24, 2025 | 215.00 | 220.00 | 208.00 | 208.00 | 208.00 | -3.70% | 450,961 |
| Nov 21, 2025 | 212.00 | 217.00 | 211.00 | 216.00 | 216.00 | 0.93% | 798,178 |
| Nov 20, 2025 | 215.00 | 219.00 | 208.00 | 214.00 | 214.00 | 1.42% | 628,204 |
| Nov 19, 2025 | 212.00 | 215.00 | 208.00 | 211.00 | 211.00 | - | 125,575 |
| Nov 18, 2025 | 210.00 | 219.00 | 204.50 | 211.00 | 211.00 | 0.96% | 214,470 |
| Nov 17, 2025 | 210.00 | 218.00 | 209.00 | 209.00 | 209.00 | -3.91% | 64,545 |
| Nov 14, 2025 | 208.00 | 216.59 | 208.00 | 217.50 | 217.50 | 3.57% | 31,079 |
| Nov 13, 2025 | 210.00 | 216.00 | 208.00 | 210.00 | 210.00 | -0.94% | 74,435 |
| Nov 12, 2025 | 217.00 | 230.00 | 210.00 | 212.00 | 212.00 | -0.47% | 54,363 |
| Nov 11, 2025 | 217.00 | 224.00 | 213.00 | 213.00 | 213.00 | -0.93% | 62,331 |
| Nov 10, 2025 | 220.00 | 226.00 | 215.00 | 215.00 | 215.00 | -0.46% | 70,173 |
| Nov 7, 2025 | 220.00 | 225.00 | 216.00 | 216.00 | 216.00 | -2.70% | 65,675 |
| Nov 6, 2025 | 221.00 | 233.00 | 220.00 | 222.00 | 222.00 | 1.37% | 38,662 |
| Nov 5, 2025 | 222.00 | 227.00 | 219.00 | 219.00 | 219.00 | -1.79% | 30,604 |
| Nov 4, 2025 | 222.00 | 233.00 | 222.00 | 223.00 | 223.00 | -0.89% | 44,564 |
| Nov 3, 2025 | 220.00 | 233.00 | 220.00 | 225.00 | 225.00 | -0.88% | 179,901 |
| Oct 31, 2025 | 220.00 | 233.00 | 220.00 | 227.00 | 227.00 | 0.44% | 106,915 |
| Oct 30, 2025 | 216.00 | 232.00 | 216.00 | 226.00 | 226.00 | 0.44% | 101,130 |
| Oct 29, 2025 | 220.00 | 233.00 | 220.00 | 225.00 | 225.00 | -3.43% | 43,019 |
| Oct 28, 2025 | 229.00 | 233.00 | 217.00 | 233.00 | 233.00 | - | 102,763 |
| Oct 27, 2025 | 216.00 | 233.00 | 216.00 | 233.00 | 233.00 | 3.56% | 179,729 |
| Oct 24, 2025 | 217.00 | 225.00 | 217.00 | 225.00 | 225.00 | 1.81% | 241,636 |
| Oct 23, 2025 | 210.00 | 225.00 | 210.00 | 221.00 | 221.00 | 2.79% | 173,248 |
| Oct 22, 2025 | 220.00 | 221.00 | 210.00 | 215.00 | 215.00 | -0.46% | 439,237 |
| Oct 21, 2025 | 216.00 | 224.00 | 210.00 | 216.00 | 216.00 | -0.46% | 25,202 |
| Oct 20, 2025 | 218.00 | 224.00 | 216.00 | 217.00 | 217.00 | -0.46% | 49,515 |
| Oct 17, 2025 | 220.00 | 224.00 | 216.00 | 218.00 | 218.00 | -0.91% | 34,599 |
| Oct 16, 2025 | 216.00 | 224.00 | 212.00 | 220.00 | 220.00 | 2.80% | 245,811 |
| Oct 15, 2025 | 225.00 | 232.00 | 214.00 | 214.00 | 214.00 | -2.73% | 55,078 |
| Oct 14, 2025 | 223.00 | 228.00 | 220.00 | 220.00 | 220.00 | -0.90% | 50,971 |
| Oct 13, 2025 | 227.00 | 232.00 | 220.00 | 222.00 | 222.00 | -0.45% | 179,806 |
| Oct 10, 2025 | 230.00 | 234.05 | 223.00 | 223.00 | 223.00 | -3.04% | 65,264 |
| Oct 9, 2025 | 233.00 | 238.75 | 225.00 | 230.00 | 230.00 | -1.71% | 50,089 |
| Oct 8, 2025 | 234.00 | 245.00 | 231.00 | 234.00 | 234.00 | -0.85% | 129,172 |
| Oct 7, 2025 | 234.00 | 240.00 | 233.00 | 236.00 | 236.00 | -1.26% | 55,345 |
| Oct 6, 2025 | 239.00 | 240.00 | 226.00 | 239.00 | 239.00 | 0.84% | 44,664 |
| Oct 3, 2025 | 237.00 | 238.70 | 234.00 | 237.00 | 237.00 | 1.28% | 73,783 |
| Oct 2, 2025 | 239.00 | 240.00 | 228.81 | 234.00 | 234.00 | -1.27% | 79,825 |
| Oct 1, 2025 | 240.00 | 240.00 | 234.00 | 237.00 | 237.00 | -0.42% | 115,207 |
| Sep 30, 2025 | 235.00 | 240.00 | 226.00 | 238.00 | 238.00 | 1.28% | 324,668 |
| Sep 29, 2025 | 235.00 | 235.00 | 229.79 | 235.00 | 235.00 | 0.43% | 85,303 |
| Sep 26, 2025 | 235.00 | 237.00 | 233.00 | 234.00 | 234.00 | -1.27% | 138,433 |
| Sep 25, 2025 | 235.00 | 244.00 | 235.00 | 237.00 | 237.00 | -0.84% | 791,292 |
| Sep 24, 2025 | 239.00 | 245.00 | 232.00 | 239.00 | 237.70 | 1.27% | 1,190,928 |
| Sep 23, 2025 | 232.00 | 238.00 | 228.76 | 236.00 | 234.72 | 2.16% | 1,589,522 |
| Sep 22, 2025 | 231.00 | 234.00 | 225.00 | 231.00 | 229.74 | 1.32% | 55,975 |
| Sep 19, 2025 | 223.00 | 234.00 | 223.00 | 228.00 | 226.76 | 1.79% | 114,168 |
| Sep 18, 2025 | 220.00 | 230.00 | 220.00 | 224.00 | 222.78 | 1.82% | 179,498 |
| Sep 17, 2025 | 220.00 | 234.00 | 217.00 | 220.00 | 218.80 | - | 82,613 |
| Sep 16, 2025 | 230.00 | 230.00 | 217.75 | 220.00 | 218.80 | 1.85% | 167,865 |
| Sep 15, 2025 | 239.00 | 239.00 | 215.00 | 216.00 | 214.83 | -7.69% | 74,789 |
| Sep 12, 2025 | 224.00 | 234.00 | 223.76 | 234.00 | 232.73 | 4.46% | 16,962 |
| Sep 11, 2025 | 232.00 | 233.00 | 222.63 | 224.00 | 222.78 | -2.61% | 59,925 |
| Sep 10, 2025 | 226.00 | 235.00 | 225.00 | 230.00 | 228.75 | 2.22% | 35,696 |
| Sep 9, 2025 | 231.00 | 245.00 | 225.00 | 225.00 | 223.78 | -3.85% | 31,618 |
| Sep 8, 2025 | 231.00 | 236.77 | 231.00 | 234.00 | 232.73 | -1.27% | 40,611 |
| Sep 5, 2025 | 237.00 | 238.65 | 231.35 | 237.00 | 235.71 | -0.84% | 63,744 |
| Sep 4, 2025 | 239.00 | 245.00 | 231.00 | 239.00 | 237.70 | -0.42% | 51,062 |
| Sep 3, 2025 | 240.00 | 245.40 | 232.00 | 240.00 | 238.69 | -0.41% | 153,440 |
| Sep 2, 2025 | 226.00 | 243.25 | 218.00 | 241.00 | 239.69 | 8.07% | 281,897 |
| Sep 1, 2025 | 220.00 | 227.00 | 218.00 | 223.00 | 221.79 | 1.36% | 126,536 |
| Aug 29, 2025 | 227.00 | 234.00 | 215.00 | 220.00 | 218.80 | -0.90% | 49,212 |
| Aug 28, 2025 | 222.00 | 233.00 | 215.00 | 222.00 | 220.79 | -0.45% | 22,241 |
| Aug 27, 2025 | 220.00 | 234.00 | 216.00 | 223.00 | 221.79 | -0.67% | 64,129 |
| Aug 26, 2025 | 221.00 | 239.00 | 220.00 | 224.50 | 223.28 | -0.66% | 35,941 |
| Aug 22, 2025 | 224.00 | 237.00 | 221.00 | 226.00 | 224.77 | -1.74% | 142,813 |
| Aug 21, 2025 | 224.00 | 227.00 | 221.00 | 230.00 | 228.75 | 0.44% | 49,002 |
| Aug 20, 2025 | 225.00 | 229.00 | 223.00 | 229.00 | 227.75 | 2.69% | 30,544 |
| Aug 19, 2025 | 224.00 | 229.13 | 222.00 | 223.00 | 221.79 | -3.04% | 48,461 |
| Aug 18, 2025 | 222.00 | 232.00 | 217.00 | 230.00 | 228.75 | 4.07% | 176,645 |
| Aug 15, 2025 | 220.00 | 235.00 | 211.00 | 221.00 | 219.80 | -0.90% | 99,934 |
| Aug 14, 2025 | 224.00 | 224.00 | 216.00 | 223.00 | 221.79 | -0.45% | 61,056 |
| Aug 13, 2025 | 225.00 | 230.60 | 222.00 | 224.00 | 222.78 | -1.75% | 73,439 |
| Aug 12, 2025 | 233.00 | 234.15 | 222.00 | 228.00 | 226.76 | -0.87% | 70,948 |
| Aug 11, 2025 | 230.00 | 241.00 | 226.00 | 230.00 | 228.75 | -1.92% | 37,678 |
| Aug 8, 2025 | 234.00 | 236.06 | 230.00 | 234.50 | 233.22 | -1.47% | 40,380 |
| Aug 7, 2025 | 238.00 | 239.50 | 232.00 | 238.00 | 236.71 | -0.83% | 22,694 |
| Aug 6, 2025 | 240.00 | 244.50 | 235.55 | 240.00 | 238.69 | - | 38,314 |
| Aug 5, 2025 | 239.00 | 250.00 | 237.20 | 240.00 | 238.69 | 0.42% | 73,876 |
| Aug 4, 2025 | 241.00 | 248.00 | 239.00 | 239.00 | 237.70 | -4.02% | 68,347 |
| Aug 1, 2025 | 230.00 | 249.00 | 230.00 | 249.00 | 247.65 | 4.62% | 93,759 |
| Jul 31, 2025 | 242.00 | 245.00 | 237.71 | 238.00 | 236.71 | 3.93% | 339,589 |
| Jul 30, 2025 | 237.00 | 238.00 | 226.00 | 229.00 | 227.75 | -3.38% | 58,967 |
| Jul 29, 2025 | 244.00 | 248.00 | 236.00 | 237.00 | 235.71 | -2.87% | 92,194 |
| Jul 28, 2025 | 242.00 | 257.00 | 242.00 | 244.00 | 242.67 | 1.24% | 102,560 |
| Jul 25, 2025 | 241.00 | 249.00 | 241.00 | 241.00 | 239.69 | -3.41% | 49,679 |
| Jul 24, 2025 | 241.00 | 249.50 | 241.00 | 249.50 | 248.14 | 1.01% | 45,195 |
| Jul 23, 2025 | 242.00 | 247.00 | 239.10 | 247.00 | 245.66 | 0.82% | 46,043 |
| Jul 22, 2025 | 244.00 | 245.00 | 239.08 | 245.00 | 243.67 | -0.41% | 32,968 |
| Jul 21, 2025 | 250.00 | 250.00 | 241.40 | 246.00 | 244.66 | -1.20% | 95,886 |
| Jul 18, 2025 | 241.00 | 250.00 | 241.00 | 249.00 | 247.65 | 2.05% | 180,018 |