Fintel (FNTL) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fintel

Date Open High Low Close* Volume
02/05/2025 242.00p 259.00p 235.00p 240.00p 35857
01/05/2025 253.00p 259.00p 235.00p 241.00p 51583
30/04/2025 240.00p 260.00p 239.05p 247.00p 41123
29/04/2025 236.00p 256.16p 232.00p 240.00p 67850
28/04/2025 250.00p 250.00p 235.00p 239.50p 45586
25/04/2025 236.00p 244.00p 235.32p 240.00p 31574
24/04/2025 244.00p 249.00p 240.00p 245.00p 23513
23/04/2025 244.00p 247.70p 240.00p 243.00p 63298
22/04/2025 243.00p 247.20p 236.04p 243.00p 73261
17/04/2025 233.00p 248.16p 231.00p 242.00p 87607
16/04/2025 233.00p 245.10p 233.00p 240.00p 106243
15/04/2025 239.00p 245.00p 228.97p 234.00p 84906
14/04/2025 232.00p 239.00p 220.00p 239.00p 66527
11/04/2025 223.00p 239.00p 220.00p 221.00p 24946
10/04/2025 220.00p 240.00p 220.00p 226.00p 85791
09/04/2025 217.00p 232.60p 215.00p 217.00p 104136
08/04/2025 217.00p 231.00p 215.00p 221.00p 130078
07/04/2025 219.00p 232.00p 212.00p 216.00p 147466
04/04/2025 233.00p 245.00p 216.00p 224.00p 166670
03/04/2025 232.00p 239.00p 229.10p 232.00p 56857
02/04/2025 240.00p 245.00p 234.00p 234.00p 81671
01/04/2025 238.00p 249.00p 231.08p 245.00p 247217
31/03/2025 221.00p 227.00p 217.75p 227.00p 205105
28/03/2025 230.00p 245.10p 216.00p 222.00p 46818
27/03/2025 230.00p 238.00p 225.00p 238.00p 59565
26/03/2025 233.00p 248.00p 228.00p 233.00p 52201
25/03/2025 226.00p 240.00p 221.00p 233.00p 226219
24/03/2025 240.00p 260.00p 220.00p 224.00p 67571
21/03/2025 240.00p 259.00p 237.89p 245.00p 68275
20/03/2025 253.00p 269.00p 248.00p 252.00p 43046
19/03/2025 258.00p 260.00p 251.00p 256.00p 123935
18/03/2025 262.00p 265.00p 240.90p 248.00p 156462
17/03/2025 270.00p 274.00p 252.25p 257.00p 90392
14/03/2025 267.00p 280.00p 263.00p 263.00p 73634
13/03/2025 268.00p 281.10p 265.00p 272.00p 45816
12/03/2025 270.00p 289.00p 267.00p 268.00p 65728
11/03/2025 280.00p 290.00p 273.00p 279.00p 69038
10/03/2025 282.00p 291.00p 280.00p 282.00p 1588864
07/03/2025 285.00p 293.06p 281.00p 285.00p 92596
06/03/2025 286.00p 289.25p 276.00p 286.00p 72963
05/03/2025 280.00p 289.06p 278.00p 280.00p 50280
04/03/2025 277.00p 285.00p 276.80p 285.00p 43237
03/03/2025 276.00p 282.06p 273.00p 276.00p 336441
28/02/2025 275.00p 280.22p 266.00p 280.00p 51134
27/02/2025 275.00p 284.00p 271.14p 282.00p 59972
26/02/2025 275.00p 280.00p 270.00p 273.00p 967023
25/02/2025 266.00p 275.72p 266.00p 269.00p 45408
24/02/2025 266.00p 276.00p 264.25p 267.00p 70782
21/02/2025 275.00p 275.00p 270.00p 271.50p 45673
20/02/2025 273.00p 276.00p 268.00p 275.00p 61568
19/02/2025 270.00p 276.00p 270.00p 271.00p 88031
18/02/2025 270.00p 276.00p 266.77p 270.00p 98091
17/02/2025 272.00p 275.00p 262.00p 275.00p 77787
14/02/2025 272.00p 276.00p 268.00p 275.00p 50944
13/02/2025 271.00p 276.00p 268.44p 271.00p 27674
12/02/2025 269.00p 275.00p 266.53p 275.00p 98988
11/02/2025 270.00p 270.00p 258.11p 267.00p 160222
10/02/2025 261.00p 268.60p 256.00p 264.50p 37681
07/02/2025 260.00p 269.00p 255.55p 261.00p 2071806
06/02/2025 262.00p 269.00p 262.00p 267.00p 67703
05/02/2025 263.00p 265.50p 260.00p 263.00p 27781
04/02/2025 264.00p 265.80p 260.00p 265.00p 22162
03/02/2025 272.00p 279.00p 260.00p 264.00p 73501
31/01/2025 265.00p 280.00p 265.00p 280.00p 29275
30/01/2025 266.00p 276.36p 265.00p 266.00p 46120
29/01/2025 260.00p 264.00p 260.00p 264.00p 24580
28/01/2025 260.00p 265.00p 256.00p 260.00p 45919
27/01/2025 258.00p 263.65p 255.00p 260.50p 19340
24/01/2025 264.00p 272.00p 257.33p 263.00p 1458255
23/01/2025 264.00p 270.00p 260.00p 266.00p 42459
22/01/2025 268.00p 268.00p 263.50p 266.00p 117724
21/01/2025 262.00p 268.00p 261.00p 268.00p 45004
20/01/2025 265.00p 268.00p 256.00p 268.00p 30159
17/01/2025 266.00p 268.00p 260.20p 266.00p 36883
16/01/2025 265.00p 268.00p 257.20p 267.00p 21876
15/01/2025 262.00p 266.00p 256.00p 265.00p 54109
14/01/2025 260.00p 261.20p 255.00p 257.00p 40323
13/01/2025 256.00p 259.20p 255.00p 256.00p 35615
10/01/2025 258.00p 258.00p 255.50p 256.00p 72711
09/01/2025 255.00p 260.50p 255.00p 255.00p 34668
08/01/2025 262.00p 266.00p 257.00p 259.00p 50159
07/01/2025 264.00p 265.00p 258.77p 265.00p 66197
06/01/2025 262.00p 264.00p 259.30p 263.00p 11715
03/01/2025 260.00p 263.00p 258.00p 260.00p 38156
02/01/2025 261.00p 271.00p 261.00p 265.00p 7369
31/12/2024 268.00p 275.00p 261.00p 270.00p 10140
30/12/2024 266.00p 271.67p 261.00p 270.00p 27338
27/12/2024 267.00p 274.00p 261.00p 267.00p 17143
24/12/2024 266.00p 275.00p 264.00p 275.00p 42933
23/12/2024 272.00p 272.00p 262.55p 266.00p 32341
20/12/2024 273.00p 273.00p 265.00p 267.00p 56184
19/12/2024 284.00p 284.00p 265.00p 265.00p 69670
18/12/2024 286.00p 287.00p 283.30p 284.00p 644116
17/12/2024 290.00p 290.00p 283.00p 287.00p 60219
16/12/2024 291.00p 294.00p 285.00p 286.00p 59396
13/12/2024 296.00p 297.00p 290.00p 290.00p 45380
12/12/2024 295.00p 297.00p 290.00p 297.00p 119231
11/12/2024 290.00p 294.00p 286.74p 291.00p 522595
10/12/2024 295.00p 295.00p 280.00p 285.00p 38551
09/12/2024 294.00p 295.00p 286.90p 294.00p 20228
06/12/2024 295.00p 295.00p 281.00p 292.00p 28660
05/12/2024 290.00p 295.00p 286.00p 295.00p 515664
04/12/2024 294.00p 294.49p 290.00p 293.00p 19793
03/12/2024 294.00p 295.00p 288.28p 294.00p 97987
02/12/2024 290.00p 292.00p 284.00p 290.00p 31189
29/11/2024 295.00p 295.00p 285.00p 292.00p 44509
28/11/2024 294.00p 295.00p 290.00p 292.00p 32554
27/11/2024 295.00p 295.00p 287.00p 292.00p 39747
26/11/2024 295.00p 295.00p 285.00p 293.00p 73640
25/11/2024 285.00p 297.00p 285.00p 293.00p 64943
22/11/2024 283.00p 285.00p 276.00p 281.00p 43516
21/11/2024 282.00p 284.26p 277.00p 279.00p 29984
20/11/2024 285.00p 290.74p 282.00p 286.00p 55542
19/11/2024 287.00p 287.00p 283.00p 285.00p 23353
18/11/2024 299.00p 299.00p 283.00p 283.00p 15210
15/11/2024 295.00p 298.55p 286.00p 295.00p 27688
14/11/2024 292.00p 299.00p 291.00p 295.00p 212894
13/11/2024 300.00p 300.04p 291.00p 296.00p 63175
12/11/2024 290.00p 300.00p 290.00p 300.00p 304037
11/11/2024 287.00p 300.00p 287.00p 298.00p 73805
08/11/2024 285.00p 293.55p 285.00p 289.00p 81905
07/11/2024 289.00p 292.00p 285.00p 291.00p 39120
06/11/2024 290.00p 291.00p 284.00p 287.00p 42519
05/11/2024 282.00p 290.00p 281.36p 290.00p 64824
04/11/2024 279.00p 283.00p 273.28p 280.00p 40136
01/11/2024 287.00p 287.00p 276.00p 276.00p 119771
31/10/2024 290.00p 290.00p 261.50p 280.00p 135303
30/10/2024 255.00p 285.00p 255.00p 285.00p 98409
29/10/2024 255.00p 262.68p 255.00p 260.00p 91410
28/10/2024 258.00p 262.53p 258.00p 261.00p 165839
25/10/2024 260.00p 264.00p 257.56p 260.00p 123900
24/10/2024 260.00p 262.44p 256.00p 260.00p 53051
23/10/2024 260.00p 263.36p 259.00p 260.00p 90357
22/10/2024 260.00p 265.40p 256.00p 265.00p 115150
21/10/2024 265.00p 266.70p 260.95p 263.00p 64482
18/10/2024 261.00p 265.13p 260.50p 261.00p 45996
17/10/2024 262.00p 265.00p 259.30p 260.00p 55428
16/10/2024 262.00p 265.00p 254.50p 261.00p 129020
15/10/2024 260.00p 262.00p 256.00p 257.00p 144133
14/10/2024 258.00p 263.00p 256.01p 258.00p 107633
11/10/2024 265.00p 265.00p 258.00p 260.00p 112375
10/10/2024 263.00p 264.60p 258.00p 260.00p 93461
09/10/2024 257.00p 264.20p 257.00p 257.00p 41736
08/10/2024 258.00p 266.01p 258.00p 262.00p 77539
07/10/2024 262.00p 268.80p 258.00p 267.00p 64857
04/10/2024 258.00p 270.00p 258.00p 262.00p 94018
03/10/2024 265.00p 267.00p 256.80p 261.00p 57150
02/10/2024 260.00p 263.00p 255.00p 257.00p 50174
01/10/2024 260.00p 263.30p 253.59p 259.00p 61740
30/09/2024 259.00p 260.00p 252.74p 259.00p 165047
27/09/2024 259.00p 260.00p 252.00p 260.00p 48994
26/09/2024 266.00p 269.00p 255.40p 260.00p 118045
25/09/2024 271.00p 273.20p 266.00p 267.00p 133565
24/09/2024 280.00p 280.00p 269.00p 274.00p 66195
23/09/2024 275.00p 277.24p 268.00p 270.00p 79245
20/09/2024 291.00p 299.00p 275.00p 275.00p 60214
19/09/2024 292.00p 297.00p 292.00p 292.00p 95869
18/09/2024 295.00p 302.44p 295.00p 295.00p 741599
17/09/2024 287.00p 305.00p 287.00p 301.00p 1044392
16/09/2024 308.00p 313.00p 304.00p 313.00p 25999
13/09/2024 306.00p 310.00p 300.00p 310.00p 357177
12/09/2024 306.00p 306.89p 302.50p 306.00p 16363
11/09/2024 306.00p 306.00p 302.50p 306.00p 120687
10/09/2024 303.00p 306.00p 300.00p 304.00p 258688
09/09/2024 303.00p 306.60p 300.37p 305.00p 28133
06/09/2024 308.00p 310.00p 302.00p 302.00p 2955119
05/09/2024 306.00p 313.39p 305.00p 310.00p 399480
04/09/2024 307.00p 308.52p 304.00p 304.00p 352575
03/09/2024 305.00p 307.00p 301.00p 307.00p 61735
30/08/2024 318.00p 318.00p 305.33p 308.00p 73449
29/08/2024 310.00p 310.00p 305.00p 307.00p 56111
28/08/2024 314.00p 314.00p 306.00p 310.00p 37079
27/08/2024 320.00p 320.00p 309.00p 312.00p 102686
23/08/2024 315.00p 317.00p 306.00p 315.00p 22709
22/08/2024 315.00p 320.00p 315.00p 315.00p 22548
21/08/2024 316.00p 319.00p 315.88p 317.00p 27917
20/08/2024 316.00p 322.00p 315.53p 320.00p 94827
19/08/2024 321.00p 321.00p 314.00p 320.00p 28299
16/08/2024 322.00p 322.68p 318.00p 320.00p 5165
15/08/2024 322.00p 323.12p 315.00p 322.00p 131286
14/08/2024 314.00p 322.02p 314.00p 321.00p 66889
13/08/2024 311.00p 319.00p 305.00p 316.00p 71933
12/08/2024 290.00p 314.00p 290.00p 314.00p 206707
09/08/2024 295.00p 303.00p 295.00p 300.00p 44441
08/08/2024 297.00p 300.00p 291.00p 298.00p 30410
07/08/2024 295.00p 302.26p 285.00p 300.00p 51931
06/08/2024 296.00p 305.00p 296.00p 298.00p 201705
05/08/2024 305.00p 308.91p 296.00p 299.00p 84109
02/08/2024 320.00p 320.00p 307.00p 311.00p 25111
01/08/2024 318.00p 320.00p 311.00p 320.00p 15462
31/07/2024 308.00p 317.00p 304.00p 317.00p 62499
30/07/2024 308.00p 316.00p 307.00p 314.00p 90854
29/07/2024 311.00p 313.00p 305.00p 313.00p 40473
26/07/2024 306.00p 313.20p 305.00p 310.00p 42882
25/07/2024 314.00p 314.00p 305.00p 305.00p 13185
24/07/2024 306.00p 312.00p 306.00p 312.00p 40251
23/07/2024 317.00p 317.00p 306.00p 306.00p 118632
22/07/2024 310.00p 317.00p 310.00p 312.00p 44678
19/07/2024 312.00p 320.00p 310.00p 311.00p 10559
18/07/2024 312.00p 324.00p 312.00p 313.00p 15884

*Close Price adjusted for both dividends and splits