1. Share Prices

  2. Fintel PLC (FNTL)

292.00p+1.00 (+0.34%)02 May 2024, 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
May 1, 2024292.00p298.00p287.00p291.00p35,806
Apr 30, 2024287.00p300.00p286.43p296.00p30,803
Apr 29, 2024285.00p299.00p285.00p288.00p27,672
Apr 26, 2024300.00p300.50p282.00p290.00p48,602
Apr 25, 2024290.00p305.00p289.19p299.00p39,755
Apr 24, 2024290.00p298.00p276.00p291.00p62,887
Apr 23, 2024275.00p284.45p275.00p284.00p31,399
Apr 22, 2024287.00p291.00p275.00p275.00p51,448
Apr 19, 2024282.00p286.04p282.00p282.00p20,276
Apr 18, 2024286.00p289.79p280.00p280.00p21,847
Apr 17, 2024290.00p291.00p281.00p281.00p176,028
Apr 16, 2024280.00p287.00p280.00p285.00p111,727
Apr 15, 2024270.00p285.00p270.00p280.00p150,990
Apr 12, 2024271.00p281.00p271.00p271.00p19,564
Apr 11, 2024281.00p281.00p272.00p272.00p63,660
Apr 10, 2024271.00p280.75p271.00p271.00p10,439
Apr 9, 2024278.00p284.00p275.45p278.00p98,645
Apr 8, 2024276.00p283.12p275.00p275.00p34,799
Apr 5, 2024284.00p284.00p275.00p275.00p149,588
Apr 4, 2024275.00p285.00p275.00p275.00p63,687
Apr 3, 2024281.00p286.50p279.00p281.00p68,927
Apr 2, 2024282.00p287.18p278.00p278.00p61,925
Mar 28, 2024288.00p290.00p280.00p285.00p54,754
Mar 27, 2024270.00p287.00p266.04p287.00p134,511
Mar 26, 2024265.00p273.00p256.99p273.00p273,436
Mar 25, 2024262.00p268.39p255.00p255.00p312,963
Mar 22, 2024272.00p274.00p261.00p261.00p466,631
Mar 21, 2024273.00p274.00p268.24p270.00p189,590
Mar 20, 2024266.00p274.00p265.00p270.00p219,411
Mar 19, 2024283.00p283.00p261.00p265.00p113,164
Mar 18, 2024277.00p286.00p276.88p284.00p79,641
Mar 15, 2024280.00p284.00p271.00p275.00p57,437
Mar 14, 2024275.00p280.00p266.00p280.00p40,859
Mar 13, 2024270.00p275.00p266.00p270.50p13,682
Mar 12, 2024265.00p275.00p265.00p265.00p141,640
Mar 11, 2024266.00p270.70p264.00p265.00p68,127
Mar 8, 2024267.00p269.87p262.40p266.50p16,865
Mar 7, 2024270.00p270.00p262.00p265.00p125,565
Mar 6, 2024260.00p270.00p255.00p270.00p98,959
Mar 5, 2024259.34p260.00p249.00p254.50p30,380
Mar 4, 2024257.42p258.79p250.00p254.50p14,560
Mar 1, 2024248.00p260.00p248.00p250.00p13,655
Feb 29, 2024250.00p256.00p249.00p250.00p59,058
Feb 28, 2024250.00p257.00p248.00p252.00p33,062
Feb 27, 2024247.00p257.00p247.00p247.00p13,767
Feb 26, 2024250.00p255.00p247.77p255.00p19,827
Feb 23, 2024258.00p258.00p249.00p251.50p8,711
Feb 22, 2024253.00p254.48p250.00p253.00p203,792
Feb 21, 2024249.50p252.00p248.41p251.50p18,262
Feb 20, 2024252.00p253.48p249.25p251.50p40,058
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:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Standard Chartered PLC756.008.78
Trustpilot Group PLC200.006.72
Foresight Group Holdings Limited468.006.36
Smurfit Kappa Group PLC3,674.005.76
Moneysupermarket.Com Group PLC228.804.76
Close Brothers Group PLC479.404.72

Fallers

CompanyPrice% Chg
Bank Of Georgia Group PLC5,090.00-6.09
Tbc Bank Group PLC3,275.00-5.48
Ithaca Energy PLC112.00-5.41
Inchcape PLC762.50-4.03
Grafton Group PLC902.40-3.84
Aston Martin Lagonda Global Holdings PLC133.20-3.62