- Share Prices
Fintel PLC (FNTL)
246.00p-1.00 (-0.40%)15 Jul 2025, 16:35
Fintel PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 14, 2025 | 248.00p | 257.00p | 245.00p | 247.00p | 32,132 |
Jul 11, 2025 | 249.00p | 259.00p | 245.00p | 249.00p | 34,956 |
Jul 10, 2025 | 250.00p | 256.00p | 244.00p | 249.00p | 47,760 |
Jul 9, 2025 | 252.00p | 258.50p | 248.00p | 248.00p | 177,042 |
Jul 8, 2025 | 251.00p | 268.00p | 248.00p | 254.00p | 30,892 |
Jul 7, 2025 | 248.00p | 252.37p | 245.55p | 251.00p | 73,583 |
Jul 4, 2025 | 254.00p | 262.00p | 250.00p | 250.00p | 69,367 |
Jul 3, 2025 | 256.00p | 268.00p | 248.00p | 255.00p | 30,196 |
Jul 2, 2025 | 255.00p | 269.00p | 249.00p | 249.00p | 46,156 |
Jul 1, 2025 | 250.00p | 259.00p | 246.00p | 254.00p | 106,249 |
Jun 30, 2025 | 251.00p | 267.00p | 246.39p | 250.00p | 62,171 |
Jun 27, 2025 | 249.00p | 258.00p | 246.36p | 250.00p | 35,512 |
Jun 26, 2025 | 251.00p | 263.00p | 249.00p | 249.00p | 88,588 |
Jun 25, 2025 | 264.00p | 264.00p | 251.75p | 255.00p | 94,353 |
Jun 24, 2025 | 264.00p | 264.00p | 255.00p | 255.00p | 174,300 |
Jun 23, 2025 | 260.00p | 262.00p | 253.00p | 255.00p | 25,792 |
Jun 20, 2025 | 246.00p | 260.00p | 246.00p | 257.00p | 158,111 |
Jun 19, 2025 | 256.00p | 263.00p | 246.00p | 253.00p | 88,208 |
Jun 18, 2025 | 263.00p | 268.27p | 251.00p | 255.00p | 32,503 |
Jun 17, 2025 | 278.00p | 278.00p | 261.08p | 264.00p | 42,973 |
Jun 16, 2025 | 270.00p | 277.00p | 263.00p | 263.00p | 32,265 |
Jun 13, 2025 | 273.00p | 274.62p | 265.80p | 267.00p | 157,057 |
Jun 12, 2025 | 271.00p | 276.00p | 264.75p | 268.00p | 43,162 |
Jun 11, 2025 | 268.00p | 274.00p | 264.00p | 269.00p | 490,851 |
Jun 10, 2025 | 268.00p | 277.33p | 267.15p | 275.00p | 55,839 |
Jun 9, 2025 | 280.00p | 280.00p | 265.00p | 268.00p | 57,731 |
Jun 6, 2025 | 280.00p | 280.00p | 269.06p | 272.00p | 201,324 |
Jun 5, 2025 | 280.00p | 280.00p | 267.15p | 270.00p | 89,922 |
Jun 4, 2025 | 269.00p | 278.00p | 269.00p | 272.00p | 201,878 |
Jun 3, 2025 | 262.00p | 280.00p | 261.60p | 273.00p | 334,097 |
Jun 2, 2025 | 259.00p | 270.00p | 256.00p | 256.00p | 96,211 |
May 30, 2025 | 261.00p | 262.00p | 256.00p | 258.00p | 50,450 |
May 29, 2025 | 269.00p | 271.00p | 256.00p | 260.00p | 286,451 |
May 28, 2025 | 263.00p | 280.00p | 255.00p | 260.00p | 83,470 |
May 27, 2025 | 266.00p | 280.00p | 263.00p | 263.00p | 93,125 |
May 23, 2025 | 264.00p | 277.00p | 262.00p | 262.00p | 26,201 |
May 22, 2025 | 268.00p | 276.56p | 267.00p | 267.00p | 19,774 |
May 21, 2025 | 274.00p | 279.00p | 268.05p | 274.00p | 34,614 |
May 20, 2025 | 281.00p | 289.00p | 270.00p | 274.00p | 159,047 |
May 19, 2025 | 289.00p | 295.00p | 281.00p | 290.00p | 87,392 |
May 16, 2025 | 280.00p | 293.00p | 266.00p | 289.00p | 40,076 |
May 15, 2025 | 275.00p | 275.00p | 261.00p | 270.00p | 38,488 |
May 14, 2025 | 263.00p | 270.00p | 257.60p | 267.00p | 32,937 |
May 13, 2025 | 251.00p | 264.00p | 251.00p | 252.00p | 57,371 |
May 12, 2025 | 249.05p | 261.70p | 249.05p | 252.50p | 220,679 |
May 9, 2025 | 260.00p | 264.00p | 252.50p | 264.00p | 47,057 |
May 8, 2025 | 244.00p | 252.76p | 240.00p | 240.00p | 51,922 |
May 7, 2025 | 240.00p | 260.00p | 240.00p | 240.00p | 168,844 |
May 6, 2025 | 241.00p | 259.00p | 236.00p | 240.00p | 175,087 |
May 2, 2025 | 242.00p | 259.00p | 235.00p | 240.00p | 35,857 |