1. Share Prices

  2. Fintel PLC (FNTL)

279.40p-2.60 (-0.92%)11 Mar 2025, 12:16
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
Mar 10, 2025282.00p291.00p280.00p282.00p1,588,863
Mar 7, 2025285.00p293.06p281.00p285.00p92,596
Mar 6, 2025286.00p289.25p276.00p286.00p72,962
Mar 5, 2025280.00p289.06p278.00p280.00p50,280
Mar 4, 2025277.00p285.00p276.80p285.00p43,237
Mar 3, 2025276.00p282.06p273.00p276.00p336,441
Feb 28, 2025275.00p280.22p266.00p280.00p51,134
Feb 27, 2025275.00p284.00p271.14p282.00p59,972
Feb 26, 2025275.00p280.00p270.00p273.00p967,023
Feb 25, 2025266.00p275.72p266.00p269.00p45,408
Feb 24, 2025266.00p276.00p264.25p267.00p70,782
Feb 21, 2025275.00p275.00p270.00p271.50p45,673
Feb 20, 2025273.00p276.00p268.00p275.00p61,568
Feb 19, 2025276.00p276.00p270.00p271.00p115,531
Feb 18, 2025270.00p276.00p266.77p270.00p98,091
Feb 17, 2025272.00p275.00p262.00p275.00p77,787
Feb 14, 2025272.00p276.00p268.00p275.00p60,944
Feb 13, 2025271.00p276.00p268.44p271.00p27,674
Feb 12, 2025269.00p275.00p266.53p275.00p98,988
Feb 11, 2025270.00p270.00p258.11p267.00p160,222
Feb 10, 2025261.00p268.60p256.00p264.50p37,681
Feb 7, 2025260.00p269.00p255.55p261.00p2,071,806
Feb 6, 2025262.00p269.00p262.00p267.00p67,703
Feb 5, 2025263.00p265.50p260.00p263.00p27,781
Feb 4, 2025264.00p265.80p260.00p265.00p35,802
Feb 3, 2025272.00p279.00p260.00p264.00p101,631
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
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:
06 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Target Healthcare Reit PLC93.207.37
Rotork PLC329.205.31
Persimmon PLC1,222.004.40
Oxford Nanopore Technologies PLC98.203.81
Bellway PLC2,310.844.09
Vistry Group PLC626.653.75

Fallers

CompanyPrice% Chg
Kier Group PLC121.31-13.35
International Consolidated Airlines Group S.A.296.70-4.44
Spirax Group PLC6,745.00-3.99
Domino's Pizza Group PLC283.20-3.35
Tbc Bank Group PLC4,135.00-3.16
Intertek Group PLC5,015.00-3.00