1. Share Prices

  2. Fintel PLC (FNTL)

255.00p+0.00 (+0.00%)24 Jun 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
Jun 23, 2025260.00p262.00p253.00p255.00p25,792
Jun 20, 2025246.00p260.00p246.00p257.00p158,111
Jun 19, 2025256.00p263.00p246.00p253.00p88,208
Jun 18, 2025263.00p268.27p251.00p255.00p32,503
Jun 17, 2025278.00p278.00p261.08p264.00p42,973
Jun 16, 2025270.00p277.00p263.00p263.00p32,265
Jun 13, 2025273.00p274.62p265.80p267.00p157,057
Jun 12, 2025271.00p276.00p264.75p268.00p43,162
Jun 11, 2025268.00p274.00p264.00p269.00p490,851
Jun 10, 2025268.00p277.33p267.15p275.00p55,839
Jun 9, 2025280.00p280.00p265.00p268.00p57,731
Jun 6, 2025280.00p280.00p269.06p272.00p201,324
Jun 5, 2025280.00p280.00p267.15p270.00p89,922
Jun 4, 2025269.00p278.00p269.00p272.00p201,878
Jun 3, 2025262.00p280.00p261.60p273.00p334,097
Jun 2, 2025259.00p270.00p256.00p256.00p96,211
May 30, 2025261.00p262.00p256.00p258.00p50,450
May 29, 2025269.00p271.00p256.00p260.00p286,451
May 28, 2025263.00p280.00p255.00p260.00p83,470
May 27, 2025266.00p280.00p263.00p263.00p93,125
May 23, 2025264.00p277.00p262.00p262.00p26,201
May 22, 2025268.00p276.56p267.00p267.00p19,774
May 21, 2025274.00p279.00p268.05p274.00p34,614
May 20, 2025281.00p289.00p270.00p274.00p159,047
May 19, 2025289.00p295.00p281.00p290.00p87,392
May 16, 2025280.00p293.00p266.00p289.00p40,076
May 15, 2025275.00p275.00p261.00p270.00p38,488
May 14, 2025263.00p270.00p257.60p267.00p32,937
May 13, 2025251.00p264.00p251.00p252.00p57,371
May 12, 2025249.05p261.70p249.05p252.50p220,679
May 9, 2025260.00p264.00p252.50p264.00p47,057
May 8, 2025244.00p252.76p240.00p240.00p51,922
May 7, 2025240.00p260.00p240.00p240.00p168,844
May 6, 2025241.00p259.00p236.00p240.00p175,087
May 2, 2025242.00p259.00p235.00p240.00p35,857
May 1, 2025253.00p259.00p235.00p241.00p51,582
Apr 30, 2025240.00p260.00p239.05p247.00p41,123
Apr 29, 2025236.00p256.16p232.00p240.00p67,849
Apr 28, 2025250.00p250.00p235.00p239.50p45,586
Apr 25, 2025236.00p244.00p235.32p240.00p103,052
Apr 24, 2025240.00p249.00p240.00p245.00p23,513
Apr 23, 2025244.00p247.70p240.00p243.00p63,298
Apr 22, 2025243.00p247.20p236.04p243.00p73,261
Apr 17, 2025244.00p248.16p231.00p242.00p87,607
Apr 16, 2025233.00p245.10p233.00p240.00p106,243
Apr 15, 2025239.00p245.00p228.97p234.00p84,905
Apr 14, 2025232.00p239.00p220.00p239.00p66,527
Apr 11, 2025223.00p239.00p220.00p221.00p24,946
Apr 10, 2025220.00p240.00p220.00p226.00p85,791
Apr 9, 2025217.00p232.60p215.00p217.00p104,136
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:
19 Jun 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Carnival PLC1,722.5011.81
Hunting PLC285.507.94
Bridgepoint Group PLC301.807.40
Jd Sports Fashion PLC76.686.77
Sdcl Efficiency Income Trust PLC56.006.67
Molten Ventures PLC307.006.60

Fallers

CompanyPrice% Chg
Ithaca Energy PLC163.60-6.62
Endeavour Mining PLC2,212.00-6.11
Harbour Energy PLC197.70-4.95
BP PLC367.95-4.77
Telecom Plus PLC1,976.00-4.77
Bae Systems PLC1,801.00-4.20