1. Share Prices

  2. Fintel PLC (FNTL)

207.00p-1.00 (-0.48%)05 Dec 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
Dec 5, 2025209.00p221.00p207.00p207.00p37,047
Dec 4, 2025209.00p215.00p207.10p208.00p34,139
Dec 3, 2025209.00p222.00p207.00p209.00p63,003
Dec 2, 2025209.00p219.00p206.00p210.00p63,177
Dec 1, 2025214.00p225.00p208.00p213.00p63,207
Nov 28, 2025216.00p216.00p208.00p213.00p50,632
Nov 27, 2025210.00p212.00p209.99p211.00p145,343
Nov 26, 2025208.00p212.22p206.00p206.00p52,688
Nov 25, 2025207.00p214.22p207.00p208.00p63,062
Nov 24, 2025215.00p220.00p208.00p208.00p450,961
Nov 21, 2025212.00p217.00p211.00p216.00p798,178
Nov 20, 2025215.00p219.00p208.00p214.00p628,203
Nov 19, 2025212.00p215.00p208.00p211.00p125,574
Nov 18, 2025210.00p219.00p204.50p211.00p214,469
Nov 17, 2025210.00p218.00p209.00p209.00p64,544
Nov 14, 2025208.00p216.59p208.00p217.50p31,078
Nov 13, 2025210.00p216.00p208.00p210.00p74,434
Nov 12, 2025217.00p230.00p210.00p212.00p54,363
Nov 11, 2025217.00p224.00p213.00p213.00p62,331
Nov 10, 2025220.00p226.00p215.00p215.00p70,173
Nov 7, 2025220.00p225.00p216.00p216.00p65,674
Nov 6, 2025221.00p233.00p220.00p222.00p38,661
Nov 5, 2025222.00p227.00p219.00p219.00p30,604
Nov 4, 2025222.00p233.00p222.00p223.00p44,563
Nov 3, 2025220.00p233.00p220.00p225.00p179,901
Oct 31, 2025220.00p233.00p220.00p227.00p106,915
Oct 30, 2025216.00p232.00p216.00p226.00p101,129
Oct 29, 2025220.00p233.00p220.00p225.00p43,018
Oct 28, 2025229.00p233.00p217.00p233.00p102,762
Oct 27, 2025216.00p233.00p216.00p233.00p179,728
Oct 24, 2025217.00p225.00p217.00p225.00p241,635
Oct 23, 2025210.00p225.00p210.00p221.00p173,248
Oct 22, 2025220.00p221.00p210.00p215.00p439,237
Oct 21, 2025216.00p224.00p210.00p216.00p25,201
Oct 20, 2025218.00p224.00p216.00p217.00p49,514
Oct 17, 2025220.00p224.00p216.00p218.00p34,599
Oct 16, 2025216.00p224.00p212.00p220.00p245,810
Oct 15, 2025225.00p232.00p214.00p214.00p55,078
Oct 14, 2025223.00p228.00p220.00p220.00p50,971
Oct 13, 2025227.00p232.00p220.00p222.00p179,805
Oct 10, 2025230.00p234.05p223.00p223.00p65,263
Oct 9, 2025233.00p238.75p225.00p230.00p50,089
Oct 8, 2025234.00p245.00p231.00p234.00p129,172
Oct 7, 2025234.00p240.00p233.00p236.00p55,345
Oct 6, 2025239.00p240.00p226.00p239.00p44,664
Oct 3, 2025237.00p238.70p234.00p237.00p73,783
Oct 2, 2025239.00p240.00p228.81p234.00p79,824
Oct 1, 2025240.00p240.00p234.00p237.00p115,207
Sep 30, 2025235.00p240.00p226.00p238.00p324,668
Sep 29, 2025235.00p235.00p229.79p235.00p85,302
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.