Fintel Plc (AIM:FNTL)
London
· Delayed Price · Currency is GBP · Price in GBX 181.50
-8.50 (-4.47%)
Apr 28, 2026, 5:15 PM GMT
Fintel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 190.50 | 197.00 | 181.50 | 181.50 | 181.50 | -4.47% | 377,230 |
| Apr 27, 2026 | 190.50 | 195.00 | 185.00 | 190.00 | 190.00 | -1.04% | 604,260 |
| Apr 24, 2026 | 188.00 | 192.00 | 186.50 | 192.00 | 192.00 | 2.67% | 1,879,595 |
| Apr 23, 2026 | 185.00 | 187.75 | 177.00 | 187.00 | 187.00 | 0.81% | 1,072,746 |
| Apr 22, 2026 | 181.00 | 189.50 | 180.00 | 185.50 | 185.50 | 1.92% | 58,189 |
| Apr 21, 2026 | 183.00 | 189.50 | 180.55 | 182.00 | 182.00 | 1.11% | 639,379 |
| Apr 20, 2026 | 182.00 | 189.50 | 180.00 | 180.00 | 180.00 | -0.83% | 85,232 |
| Apr 17, 2026 | 188.50 | 189.50 | 181.50 | 181.50 | 181.50 | -3.97% | 50,847 |
| Apr 16, 2026 | 182.89 | 189.00 | 181.00 | 189.00 | 189.00 | 5.00% | 54,887 |
| Apr 15, 2026 | 182.00 | 183.59 | 175.00 | 180.00 | 180.00 | 1.69% | 137,070 |
| Apr 14, 2026 | 175.50 | 189.50 | 171.50 | 177.00 | 177.00 | -0.56% | 74,170 |
| Apr 13, 2026 | 183.00 | 186.50 | 178.00 | 178.00 | 178.00 | -1.11% | 44,415 |
| Apr 10, 2026 | 182.50 | 189.50 | 180.00 | 180.00 | 180.00 | -1.64% | 70,249 |
| Apr 9, 2026 | 179.00 | 185.00 | 175.00 | 183.00 | 183.00 | 2.23% | 74,128 |
| Apr 8, 2026 | 182.50 | 189.50 | 179.00 | 179.00 | 179.00 | 1.70% | 51,853 |
| Apr 7, 2026 | 190.00 | 190.00 | 176.00 | 176.00 | 176.00 | -3.03% | 212,987 |
| Apr 2, 2026 | 183.00 | 189.50 | 180.50 | 181.50 | 181.50 | -0.82% | 329,948 |
| Apr 1, 2026 | 190.00 | 190.75 | 182.00 | 183.00 | 183.00 | -3.17% | 187,165 |
| Mar 31, 2026 | 174.42 | 193.50 | 178.50 | 189.00 | 189.00 | 7.39% | 554,679 |
| Mar 30, 2026 | 165.50 | 177.50 | 160.50 | 176.00 | 176.00 | 9.32% | 367,233 |
| Mar 27, 2026 | 160.00 | 164.50 | 159.11 | 161.00 | 161.00 | 1.90% | 453,629 |
| Mar 26, 2026 | 167.00 | 167.00 | 158.00 | 158.00 | 158.00 | -5.67% | 222,289 |
| Mar 25, 2026 | 171.00 | 179.00 | 167.50 | 167.50 | 167.50 | 0.30% | 100,999 |
| Mar 24, 2026 | 174.50 | 170.00 | 167.00 | 167.00 | 167.00 | -2.05% | 185,556 |
| Mar 23, 2026 | 168.00 | 174.50 | 162.00 | 170.50 | 170.50 | 0.29% | 135,732 |
| Mar 20, 2026 | 185.00 | 185.00 | 168.55 | 170.00 | 170.00 | -5.03% | 167,574 |
| Mar 19, 2026 | 180.00 | 184.66 | 176.00 | 179.00 | 179.00 | -1.10% | 148,582 |
| Mar 18, 2026 | 189.50 | 191.09 | 181.00 | 181.00 | 181.00 | -1.63% | 136,932 |
| Mar 17, 2026 | 204.00 | 204.00 | 175.00 | 184.00 | 184.00 | -3.16% | 299,445 |
| Mar 16, 2026 | 194.50 | 198.00 | 188.00 | 190.00 | 190.00 | -1.04% | 391,064 |
| Mar 13, 2026 | 193.50 | 197.50 | 192.00 | 192.00 | 192.00 | -0.78% | 78,679 |
| Mar 12, 2026 | 194.00 | 199.50 | 192.00 | 193.50 | 193.50 | - | 109,804 |
| Mar 11, 2026 | 194.50 | 200.00 | 193.00 | 193.50 | 193.50 | -0.26% | 98,030 |
| Mar 10, 2026 | 199.50 | 200.00 | 193.00 | 194.00 | 194.00 | - | 495,065 |
| Mar 9, 2026 | 197.50 | 200.00 | 192.00 | 194.00 | 194.00 | -2.51% | 441,169 |
| Mar 6, 2026 | 196.00 | 200.00 | 191.80 | 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 | 216.00 | 218.00 | 214.39 | 215.00 | 215.00 | 0.47% | 63,398 |
| 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 | 242.00 | 250.00 | 241.00 | 241.00 | 241.00 | 0.42% | 120,322 |
| Feb 10, 2026 | 252.00 | 254.56 | 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% | 68,222 |
| 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 | 252.00 | 260.00 | 250.00 | 253.00 | 253.00 | -0.78% | 100,756 |
| Jan 23, 2026 | 240.00 | 258.00 | 240.00 | 255.00 | 255.00 | 6.25% | 163,801 |
| 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 | 214.00 | 217.00 | 212.00 | 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 | 207.00 | 210.00 | 204.54 | 207.00 | 207.00 | -0.96% | 50,954 |
| Dec 24, 2025 | 204.00 | 208.00 | 203.00 | 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 | 211.00 | 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% | 206,804 |
| 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 | 201.00 | 204.00 | 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 | 213.00 | 197.20 | 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 |