1. Share Prices

  2. Finseta PLC (FIN)

16.56p-0.44 (-2.59%)18 Sep 2025, 15:43
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 17, 202517.00p17.50p16.30p16.80p273,857
Sep 16, 202516.00p17.50p16.00p17.00p706,851
Sep 15, 202515.00p16.80p14.99p16.20p765,984
Sep 12, 202515.50p15.64p14.50p15.00p557,904
Sep 11, 202517.00p17.00p14.50p15.50p2,394,528
Sep 10, 202518.50p18.38p16.00p17.25p3,510,149
Sep 9, 202522.75p22.60p21.25p22.20p179,221
Sep 8, 202523.00p23.98p22.38p22.75p161,187
Sep 5, 202523.00p24.00p22.10p23.00p656,906
Sep 4, 202523.00p23.60p22.00p23.00p197,165
Sep 3, 202524.00p25.00p22.00p23.00p321,289
Sep 2, 202524.00p25.00p23.02p23.90p79,562
Sep 1, 202524.00p23.70p23.02p24.00p10,458
Aug 29, 202524.00p25.00p23.15p23.80p104,419
Aug 28, 202524.00p23.70p23.02p24.00p186,129
Aug 27, 202524.00p23.30p23.00p24.00p31,253
Aug 26, 202524.00p24.00p23.00p24.00p44,452
Aug 22, 202524.00p23.50p23.00p23.20p130,014
Aug 21, 202524.00p23.85p23.00p24.00p53,358
Aug 20, 202524.00p24.00p23.33p24.00p57,383
Aug 19, 202524.00p23.92p23.33p24.00p19,679
Aug 18, 202524.00p23.99p23.32p24.00p121,591
Aug 15, 202523.50p24.00p23.00p24.00p216,802
Aug 14, 202524.25p24.80p22.38p23.50p463,849
Aug 13, 202524.50p24.30p23.73p24.25p110,567
Aug 12, 202524.25p25.00p23.69p24.50p93,556
Aug 11, 202524.00p24.20p23.68p24.20p201,668
Aug 8, 202524.50p25.00p23.60p24.40p323,296
Aug 7, 202525.50p25.50p24.00p24.30p849,692
Aug 6, 202525.75p26.00p25.01p25.20p309,998
Aug 5, 202526.50p27.00p25.25p25.50p1,872,607
Aug 4, 202526.50p26.80p25.25p26.00p590,563
Aug 1, 202526.50p27.00p26.00p27.00p204,118
Jul 31, 202526.50p27.50p26.10p26.50p80,165
Jul 30, 202527.00p28.00p26.00p26.50p172,674
Jul 29, 202527.00p28.00p26.00p27.00p102,726
Jul 28, 202527.00p27.38p26.00p26.00p517,961
Jul 25, 202526.00p26.50p25.86p26.00p582,576
Jul 24, 202526.00p26.55p25.00p25.80p343,604
Jul 23, 202526.00p26.20p25.10p26.00p156,975
Jul 22, 202527.00p27.00p25.02p25.10p414,827
Jul 21, 202526.16p27.25p25.57p27.00p542,294
Jul 18, 202526.50p27.00p25.33p26.00p221,620
Jul 17, 202525.50p26.70p25.11p26.50p530,443
Jul 16, 202525.50p26.00p25.01p25.50p318,633
Jul 15, 202525.50p26.00p25.00p25.50p220,049
Jul 14, 202525.00p26.00p24.75p25.50p453,338
Jul 11, 202523.50p25.95p23.20p25.00p766,270
Jul 10, 202524.00p24.49p22.26p23.50p1,239,744
Jul 9, 202531.00p30.88p22.35p25.00p2,700,512
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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jupiter Fund Management PLC141.8013.44
Renishaw PLC3,447.007.89
Auction Technology Group PLC348.006.10
Molten Ventures PLC370.005.11
Spire Healthcare Group PLC218.004.81
Raspberry Pi Holdings PLC408.803.76

Fallers

CompanyPrice% Chg
Pets AT Home Group PLC193.76-15.17
C&C Group PLC153.40-5.07
Hochschild Mining PLC298.00-4.67
Endeavour Mining PLC2,688.00-4.07
Watches Of Switzerland Group PLC353.20-3.81
Next PLC11,630.00-3.08