1. Share Prices

  2. Fintel PLC (FNTL)

280.00p+14.00 (+5.26%)31 Jan 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Fintel PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 31, 2025265.00p280.00p265.00p280.00p29,275
Jan 30, 2025266.00p276.36p265.00p266.00p46,120
Jan 29, 2025261.01p262.64p260.00p264.00p24,580
Jan 28, 2025260.00p265.00p256.00p260.00p45,919
Jan 27, 2025258.00p263.65p255.00p260.50p19,340
Jan 24, 2025262.65p272.00p257.33p263.00p1,458,255
Jan 23, 2025264.00p270.00p260.00p266.00p42,459
Jan 22, 2025268.00p268.00p263.50p266.00p117,724
Jan 21, 2025262.00p268.00p261.00p268.00p45,004
Jan 20, 2025265.00p268.00p256.00p268.00p30,159
Jan 17, 2025266.00p268.00p260.20p266.00p36,883
Jan 16, 2025265.00p268.00p257.20p267.00p21,876
Jan 15, 2025262.00p266.00p256.00p265.00p54,109
Jan 14, 2025260.00p261.20p255.00p257.00p40,323
Jan 13, 2025256.00p259.20p255.00p256.00p35,615
Jan 10, 2025258.00p258.00p255.50p256.00p72,711
Jan 9, 2025255.00p260.50p255.00p255.00p34,668
Jan 8, 2025262.00p266.00p257.00p259.00p50,159
Jan 7, 2025264.00p265.00p258.77p265.00p66,197
Jan 6, 2025262.00p264.00p259.30p263.00p11,715
Jan 3, 2025260.00p263.00p258.00p260.00p38,156
Jan 2, 2025261.00p271.00p261.00p265.00p7,369
Dec 31, 2024268.00p275.00p261.00p270.00p10,140
Dec 30, 2024266.00p271.68p261.00p270.00p27,338
Dec 27, 2024267.00p274.00p261.00p267.00p17,143
Dec 24, 2024266.00p275.00p264.00p275.00p42,933
Dec 23, 2024272.00p272.00p262.55p266.00p32,341
Dec 20, 2024273.00p273.00p265.00p267.00p56,184
Dec 19, 2024284.00p284.00p265.00p265.00p69,670
Dec 18, 2024286.00p287.00p283.30p284.00p644,116
Dec 17, 2024290.00p290.00p283.00p287.00p60,219
Dec 16, 2024291.00p294.00p285.00p286.00p59,396
Dec 13, 2024296.00p297.00p290.00p290.00p45,380
Dec 12, 2024295.00p297.00p290.00p297.00p119,231
Dec 11, 2024290.00p294.00p286.74p291.00p522,595
Dec 10, 2024295.00p295.00p280.00p285.00p38,551
Dec 9, 2024294.00p295.00p286.90p294.00p20,228
Dec 6, 2024295.00p295.00p281.00p292.00p28,660
Dec 5, 2024290.00p295.00p286.00p295.00p515,664
Dec 4, 2024294.00p294.49p290.00p293.00p19,793
Dec 3, 2024294.00p295.00p288.28p294.00p97,987
Dec 2, 2024290.00p292.00p284.00p290.00p44,311
Nov 29, 2024295.00p295.00p285.00p292.00p66,309
Nov 28, 2024294.00p295.00p290.00p292.00p32,554
Nov 27, 2024295.00p295.00p287.00p292.00p39,747
Nov 26, 2024295.00p295.00p285.00p293.00p73,640
Nov 25, 2024285.00p297.00p285.00p293.00p64,943
Nov 22, 2024283.00p285.00p276.00p281.00p43,516
Nov 21, 2024282.00p284.25p277.00p279.00p29,984
Nov 20, 2024285.00p290.74p282.00p286.00p55,542
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.