Shares Magazine
32.50p+0.50 (+1.56%)02 May 2025, 18:18
Finseta PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 32.00p | 33.00p | 32.12p | 32.50p | 276,998 |
| May 1, 2025 | 32.00p | 32.80p | 31.20p | 32.00p | 64,512 |
| Apr 30, 2025 | 32.00p | 32.80p | 31.50p | 32.00p | 130,889 |
| Apr 29, 2025 | 32.25p | 32.80p | 31.00p | 32.00p | 101,125 |
| Apr 28, 2025 | 32.25p | 32.80p | 31.55p | 32.25p | 52,889 |
| Apr 25, 2025 | 33.50p | 33.62p | 31.33p | 32.25p | 152,384 |
| Apr 24, 2025 | 32.00p | 34.40p | 32.67p | 33.50p | 438,381 |
| Apr 23, 2025 | 30.00p | 33.90p | 30.35p | 32.00p | 427,007 |
| Apr 22, 2025 | 31.00p | 31.98p | 29.06p | 29.50p | 312,833 |
| Apr 17, 2025 | 31.00p | 31.98p | 30.82p | 31.00p | 29,416 |
| Apr 16, 2025 | 29.00p | 31.88p | 29.50p | 31.00p | 211,425 |
| Apr 15, 2025 | 29.00p | 29.25p | 28.26p | 28.50p | 91,822 |
| Apr 14, 2025 | 29.00p | 29.50p | 28.25p | 29.00p | 24,739 |
| Apr 11, 2025 | 29.50p | 30.70p | 28.25p | 29.00p | 86,165 |
| Apr 10, 2025 | 29.00p | 30.66p | 28.75p | 29.50p | 160,686 |
| Apr 9, 2025 | 28.50p | 29.10p | 27.03p | 28.50p | 33,302 |
| Apr 8, 2025 | 27.50p | 29.50p | 27.00p | 29.00p | 177,386 |
| Apr 7, 2025 | 27.00p | 27.70p | 26.00p | 27.00p | 118,305 |
| Apr 4, 2025 | 29.00p | 29.50p | 25.50p | 27.00p | 243,596 |
| Apr 3, 2025 | 31.00p | 30.97p | 28.11p | 29.00p | 528,506 |
| Apr 2, 2025 | 31.00p | 31.90p | 30.10p | 31.00p | 118,912 |
| Apr 1, 2025 | 31.00p | 31.90p | 31.04p | 31.00p | 14,902 |
| Mar 31, 2025 | 31.00p | 31.59p | 31.04p | 31.00p | 8,149 |
| Mar 28, 2025 | 31.00p | 31.59p | 30.53p | 31.00p | 121,404 |
| Mar 27, 2025 | 31.00p | 31.59p | 30.20p | 31.00p | 71,685 |
| Mar 26, 2025 | 32.00p | 31.70p | 30.10p | 31.00p | 91,830 |
| Mar 25, 2025 | 32.50p | 31.90p | 31.02p | 32.00p | 88,137 |
| Mar 24, 2025 | 34.00p | 33.33p | 31.11p | 32.50p | 119,309 |
| Mar 21, 2025 | 34.00p | 33.33p | 32.10p | 34.00p | 47,582 |
| Mar 20, 2025 | 34.00p | 33.33p | 32.55p | 34.00p | 44,165 |
| Mar 19, 2025 | 34.00p | 34.25p | 32.20p | 34.00p | 53,862 |
| Mar 18, 2025 | 35.00p | 35.00p | 31.00p | 34.00p | 715,251 |
| Mar 17, 2025 | 35.00p | 35.27p | 34.55p | 35.00p | 200,371 |
| Mar 14, 2025 | 35.00p | 36.50p | 34.30p | 35.00p | 91,358 |
| Mar 13, 2025 | 35.00p | 35.98p | 34.00p | 35.00p | 88,033 |
| Mar 12, 2025 | 34.00p | 35.30p | 33.80p | 35.00p | 102,626 |
| Mar 11, 2025 | 36.50p | 38.00p | 33.30p | 34.00p | 415,693 |
| Mar 10, 2025 | 34.00p | 36.84p | 32.00p | 35.40p | 431,351 |
| Mar 7, 2025 | 33.00p | 35.60p | 32.00p | 34.00p | 107,580 |
| Mar 6, 2025 | 34.50p | 35.40p | 32.00p | 33.00p | 148,565 |
| Mar 5, 2025 | 35.00p | 35.90p | 33.00p | 34.50p | 244,017 |
| Mar 4, 2025 | 33.00p | 36.00p | 32.00p | 35.00p | 413,111 |
| Mar 3, 2025 | 32.00p | 34.97p | 32.00p | 32.60p | 415,854 |
| Feb 28, 2025 | 30.50p | 30.98p | 30.42p | 30.50p | 43,172 |
| Feb 27, 2025 | 32.50p | 32.85p | 30.00p | 30.80p | 249,627 |
| Feb 26, 2025 | 33.50p | 33.98p | 32.10p | 32.50p | 36,982 |
| Feb 25, 2025 | 34.00p | 34.96p | 33.00p | 33.50p | 32,120 |
| Feb 24, 2025 | 35.50p | 35.30p | 33.26p | 34.00p | 133,853 |
| Feb 21, 2025 | 35.50p | 35.49p | 34.06p | 35.50p | 44,411 |
| Feb 20, 2025 | 35.50p | 35.49p | 34.06p | 35.50p | 50,416 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.