1. Share Prices

  2. Finseta PLC (FIN)

38.00p+0.50 (+1.33%)25 Sep 2024, 08:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Finseta PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 24, 202438.00p39.00p37.28p37.50p58,700
Sep 23, 202438.00p39.00p37.22p38.00p120,429
Sep 20, 202438.00p39.00p37.03p38.00p124,510
Sep 19, 202438.50p38.58p37.25p38.00p59,585
Sep 18, 202438.50p39.00p38.00p38.50p30,219
Sep 17, 202440.50p41.70p37.05p38.50p216,439
Sep 16, 202440.50p40.80p39.35p40.50p85,855
Sep 13, 202440.50p40.80p38.45p40.50p193,338
Sep 12, 202439.00p42.00p38.55p40.50p294,069
Sep 11, 202438.50p40.00p37.80p39.00p399,888
Sep 10, 202442.00p42.00p37.22p38.60p438,220
Sep 9, 202439.50p44.00p40.15p42.00p342,377
Sep 6, 202439.50p41.00p39.35p39.50p59,581
Sep 5, 202439.50p41.00p39.20p39.50p75,760
Sep 4, 202439.50p41.00p38.47p39.50p36,548
Sep 3, 202439.50p41.00p38.56p39.50p67,996
Sep 2, 202439.50p41.00p38.83p39.50p52,729
Aug 30, 202440.00p41.00p38.17p39.50p189,634
Aug 29, 202443.00p44.00p39.05p41.00p206,813
Aug 28, 202443.00p44.00p42.92p43.00p88,619
Aug 27, 202443.00p44.00p42.77p43.00p137,749
Aug 23, 202441.50p44.00p41.32p43.00p391,181
Aug 22, 202441.50p43.00p40.75p41.50p30,863
Aug 21, 202439.50p43.00p40.35p41.50p160,365
Aug 20, 202438.00p41.00p38.00p39.50p152,102
Aug 19, 202437.50p39.00p37.20p38.00p15,979
Aug 16, 202437.50p39.00p37.11p37.50p23,683
Aug 15, 202437.50p39.00p36.62p37.50p76,022
Aug 14, 202435.00p40.00p35.33p37.50p430,403
Aug 13, 202435.00p35.40p33.00p33.00p23,001
Aug 12, 202435.00p35.40p34.31p35.00p23,100
Aug 9, 202434.00p35.50p34.00p35.00p477,243
Aug 8, 202435.50p35.00p33.08p34.00p165,524
Aug 7, 202435.50p37.00p34.00p35.50p175,940
Aug 6, 202435.00p37.00p34.60p35.50p43,061
Aug 5, 202435.50p37.00p33.00p33.00p184,638
Aug 2, 202436.50p37.00p36.22p36.50p187,901
Aug 1, 202436.50p37.00p36.00p36.50p252,847
Jul 31, 202436.00p37.00p35.66p36.20p345,593
Jul 30, 202436.00p37.00p35.00p36.80p602,574
Jul 29, 202434.50p37.00p33.50p36.00p495,462
Jul 26, 202434.50p36.00p33.50p34.50p263,460
Jul 25, 202434.50p36.00p33.00p34.50p32,420
Jul 24, 202433.50p35.00p32.56p34.50p98,326
Jul 23, 202433.00p34.30p32.00p33.50p112,261
Jul 22, 202436.00p36.00p32.20p32.60p240,002
Jul 19, 202436.00p36.00p35.10p36.00p33,893
Jul 18, 202436.50p36.05p35.00p36.00p89,413
Jul 17, 202436.50p38.00p35.00p35.00p173,762
Jul 16, 202436.50p37.70p35.00p36.50p216,794
123456
Showing 1 to 50 of 254

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Puretech Health PLC147.474.00
Wizz Air Holdings PLC1,368.543.83
Rentokil Initial PLC375.064.01
Watches Of Switzerland Group PLC415.942.35
Fresnillo PLC612.932.33
Easyjet PLC520.582.08

Fallers

CompanyPrice% Chg
Syncona Limited107.20-1.65
Prudential PLC654.00-1.62
Sthree PLC369.00-1.60
Sage Group PLC1,011.00-1.41
Edinburgh Worldwide Investment Trust PLC149.60-1.19
Patria Private Equity Trust PLC537.54-1.19