Fintel Plc (AIM:FNTL)
London
· Delayed Price · Currency is GBP · Price in GBX 199.00
+5.00 (2.58%)
At close: Mar 6, 2026
Fintel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 200.00 | 199.00 | 193.00 | 199.00 | 199.00 | 2.58% | 138,460 |
| Mar 5, 2026 | 199.00 | 209.00 | 190.00 | 194.00 | 194.00 | -1.52% | 179,627 |
| Mar 4, 2026 | 203.00 | 209.00 | 196.18 | 197.00 | 197.00 | -3.90% | 161,245 |
| Mar 3, 2026 | 210.00 | 216.00 | 198.50 | 205.00 | 205.00 | -1.91% | 120,881 |
| Mar 2, 2026 | 215.00 | 220.00 | 209.00 | 209.00 | 209.00 | -3.69% | 143,566 |
| Feb 27, 2026 | 216.00 | 220.00 | 215.00 | 217.00 | 217.00 | 0.93% | 106,602 |
| Feb 26, 2026 | 214.97 | 218.00 | 215.00 | 215.00 | 215.00 | 0.47% | 63,397 |
| Feb 25, 2026 | 215.00 | 227.00 | 212.00 | 214.00 | 214.00 | -2.73% | 168,351 |
| Feb 24, 2026 | 222.00 | 226.00 | 219.00 | 220.00 | 220.00 | -2.22% | 79,737 |
| Feb 23, 2026 | 225.00 | 233.00 | 223.68 | 225.00 | 225.00 | -1.32% | 64,209 |
| Feb 20, 2026 | 228.00 | 232.00 | 225.00 | 228.00 | 228.00 | - | 110,575 |
| Feb 19, 2026 | 235.00 | 235.00 | 225.00 | 228.00 | 228.00 | -1.30% | 66,684 |
| Feb 18, 2026 | 228.00 | 234.00 | 225.00 | 231.00 | 231.00 | 1.76% | 47,080 |
| Feb 17, 2026 | 228.00 | 231.34 | 221.00 | 227.00 | 227.00 | -1.73% | 91,361 |
| Feb 16, 2026 | 230.00 | 234.00 | 227.35 | 231.00 | 231.00 | 0.43% | 65,260 |
| Feb 13, 2026 | 239.00 | 243.00 | 228.00 | 230.00 | 230.00 | -2.95% | 69,011 |
| Feb 12, 2026 | 243.00 | 255.00 | 235.00 | 237.00 | 237.00 | -1.66% | 105,962 |
| Feb 11, 2026 | 245.41 | 250.00 | 241.00 | 241.00 | 241.00 | 0.42% | 120,322 |
| Feb 10, 2026 | 253.06 | 254.00 | 240.00 | 240.00 | 240.00 | -4.76% | 155,545 |
| Feb 9, 2026 | 256.00 | 265.00 | 252.00 | 252.00 | 252.00 | -1.95% | 79,807 |
| Feb 6, 2026 | 255.00 | 261.20 | 255.00 | 257.00 | 257.00 | 0.39% | 161,137 |
| Feb 5, 2026 | 259.00 | 263.30 | 255.00 | 256.00 | 256.00 | -2.29% | 53,283 |
| Feb 4, 2026 | 256.00 | 266.20 | 252.00 | 262.00 | 262.00 | 2.34% | 67,904 |
| Feb 3, 2026 | 257.00 | 259.00 | 251.00 | 256.00 | 256.00 | 1.59% | 102,954 |
| Feb 2, 2026 | 253.00 | 260.00 | 250.00 | 252.00 | 252.00 | -3.08% | 114,178 |
| Jan 30, 2026 | 264.00 | 265.00 | 255.00 | 260.00 | 260.00 | - | 76,575 |
| Jan 29, 2026 | 271.00 | 271.00 | 257.00 | 260.00 | 260.00 | -4.06% | 205,205 |
| Jan 28, 2026 | 255.00 | 275.00 | 255.00 | 271.00 | 271.00 | 6.27% | 317,258 |
| Jan 27, 2026 | 252.00 | 258.00 | 252.00 | 255.00 | 255.00 | 0.79% | 161,581 |
| Jan 26, 2026 | 252.89 | 253.00 | 252.00 | 253.00 | 253.00 | -0.78% | 100,757 |
| Jan 23, 2026 | 240.00 | 255.00 | 240.00 | 255.00 | 255.00 | 6.25% | 163,800 |
| Jan 22, 2026 | 240.00 | 243.00 | 238.00 | 240.00 | 240.00 | -0.83% | 98,843 |
| Jan 21, 2026 | 241.00 | 247.00 | 236.00 | 242.00 | 242.00 | - | 375,297 |
| Jan 20, 2026 | 224.00 | 244.00 | 218.18 | 242.00 | 242.00 | 10.00% | 396,132 |
| Jan 19, 2026 | 214.00 | 225.00 | 212.21 | 220.00 | 220.00 | 3.77% | 442,452 |
| Jan 16, 2026 | 206.00 | 212.00 | 203.52 | 212.00 | 212.00 | 3.92% | 124,085 |
| Jan 15, 2026 | 208.00 | 210.00 | 200.00 | 204.00 | 204.00 | 0.99% | 5,360,678 |
| Jan 14, 2026 | 204.00 | 210.00 | 201.00 | 202.00 | 202.00 | -1.46% | 59,993 |
| Jan 13, 2026 | 210.00 | 219.00 | 205.00 | 205.00 | 205.00 | -3.30% | 125,544 |
| Jan 12, 2026 | 214.00 | 217.00 | 209.90 | 212.00 | 212.00 | - | 36,419 |
| Jan 9, 2026 | 213.00 | 216.00 | 212.00 | 212.00 | 212.00 | -0.47% | 64,065 |
| Jan 8, 2026 | 214.00 | 220.00 | 212.20 | 213.00 | 213.00 | - | 74,743 |
| Jan 7, 2026 | 215.67 | 214.00 | 213.00 | 213.00 | 213.00 | - | 127,647 |
| Jan 6, 2026 | 213.00 | 215.64 | 210.00 | 213.00 | 213.00 | -0.47% | 151,520 |
| Jan 5, 2026 | 215.00 | 217.00 | 211.00 | 214.00 | 214.00 | 0.71% | 115,340 |
| Jan 2, 2026 | 209.00 | 215.00 | 207.00 | 212.50 | 212.50 | 2.66% | 23,573 |
| Dec 31, 2025 | 205.00 | 210.00 | 204.00 | 207.00 | 207.00 | -1.43% | 24,171 |
| Dec 30, 2025 | 207.00 | 210.00 | 205.00 | 210.00 | 210.00 | 1.45% | 45,867 |
| Dec 29, 2025 | 207.69 | 207.00 | 205.00 | 207.00 | 207.00 | -0.96% | 50,954 |
| Dec 24, 2025 | 203.00 | 208.00 | 204.00 | 209.00 | 209.00 | 1.95% | 17,765 |
| Dec 23, 2025 | 206.00 | 210.40 | 202.00 | 205.00 | 205.00 | - | 98,083 |
| Dec 22, 2025 | 200.00 | 206.00 | 200.00 | 205.00 | 205.00 | -2.38% | 139,336 |
| Dec 19, 2025 | 204.00 | 211.00 | 201.00 | 210.00 | 210.00 | - | 24,961 |
| Dec 18, 2025 | 202.00 | 210.00 | 199.50 | 210.00 | 210.00 | 4.48% | 101,204 |
| Dec 17, 2025 | 200.00 | 205.00 | 197.00 | 201.00 | 201.00 | 1.77% | 1,101,613 |
| Dec 16, 2025 | 195.00 | 199.75 | 188.43 | 197.50 | 197.50 | -0.25% | 77,668 |
| Dec 15, 2025 | 197.50 | 209.00 | 190.00 | 198.00 | 198.00 | 1.54% | 78,229 |
| Dec 12, 2025 | 197.50 | 209.00 | 195.00 | 195.00 | 195.00 | -0.51% | 53,755 |
| Dec 11, 2025 | 204.00 | 202.00 | 195.00 | 196.00 | 196.00 | -3.45% | 109,623 |
| Dec 10, 2025 | 202.00 | 204.66 | 197.50 | 203.00 | 203.00 | - | 69,606 |
| Dec 9, 2025 | 202.00 | 208.00 | 198.00 | 203.00 | 203.00 | 1.50% | 94,257 |
| Dec 8, 2025 | 207.00 | 207.00 | 199.50 | 200.00 | 200.00 | -3.38% | 57,517 |
| 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 |