1. Share Prices

  2. Fintel PLC (FNTL)

230.00p+5.00 (+2.22%)10 Sep 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
Sep 10, 2025226.00p235.00p225.00p230.00p35,695
Sep 9, 2025231.00p245.00p225.00p225.00p31,618
Sep 8, 2025231.00p236.77p231.00p234.00p40,611
Sep 5, 2025237.00p238.65p231.35p237.00p63,744
Sep 4, 2025239.00p245.00p231.00p239.00p51,062
Sep 3, 2025240.00p245.40p232.00p240.00p153,439
Sep 2, 2025226.00p243.25p218.00p241.00p281,897
Sep 1, 2025220.00p227.00p218.00p223.00p126,535
Aug 29, 2025227.00p234.00p215.00p220.00p49,212
Aug 28, 2025222.00p233.00p215.00p222.00p22,241
Aug 27, 2025220.00p234.00p216.00p223.00p64,128
Aug 26, 2025221.00p239.00p220.00p224.50p35,940
Aug 22, 2025224.00p237.00p221.00p226.00p142,812
Aug 21, 2025224.00p227.00p221.00p230.00p49,002
Aug 20, 2025225.00p229.00p223.00p229.00p30,544
Aug 19, 2025224.00p229.13p222.00p223.00p48,461
Aug 18, 2025222.00p232.00p217.00p230.00p176,644
Aug 15, 2025220.00p235.00p211.00p221.00p99,933
Aug 14, 2025224.00p224.00p216.00p223.00p61,055
Aug 13, 2025225.00p230.60p222.00p224.00p73,439
Aug 12, 2025233.00p234.15p222.00p228.00p70,948
Aug 11, 2025230.00p241.00p226.00p230.00p37,678
Aug 8, 2025234.00p236.06p230.00p234.50p40,380
Aug 7, 2025238.00p239.50p232.00p238.00p22,693
Aug 6, 2025240.00p244.50p235.55p240.00p38,314
Aug 5, 2025239.00p250.00p237.20p240.00p73,876
Aug 4, 2025241.00p248.00p239.00p239.00p68,346
Aug 1, 2025230.00p249.00p230.00p249.00p93,758
Jul 31, 2025242.00p245.00p237.71p238.00p339,589
Jul 30, 2025237.00p238.00p226.00p229.00p58,967
Jul 29, 2025244.00p248.00p236.00p237.00p92,194
Jul 28, 2025242.00p257.00p242.00p244.00p102,559
Jul 25, 2025241.00p249.00p241.00p241.00p49,678
Jul 24, 2025241.00p249.50p241.00p249.50p45,194
Jul 23, 2025242.00p247.00p239.10p247.00p46,043
Jul 22, 2025244.00p245.00p239.08p245.00p32,967
Jul 21, 2025248.40p250.00p241.40p246.00p95,886
Jul 18, 2025241.00p250.00p241.00p249.00p180,018
Jul 17, 2025249.00p249.00p238.00p244.00p80,605
Jul 16, 2025243.00p248.00p242.00p243.00p28,217
Jul 15, 2025244.00p262.00p242.00p246.00p49,921
Jul 14, 2025248.00p257.00p245.00p247.00p32,132
Jul 11, 2025249.00p259.00p245.00p249.00p34,956
Jul 10, 2025250.00p256.00p244.00p249.00p47,760
Jul 9, 2025252.00p258.50p248.00p248.00p177,042
Jul 8, 2025251.00p268.00p248.00p254.00p30,892
Jul 7, 2025248.00p252.37p245.55p251.00p73,583
Jul 4, 2025254.00p262.00p250.00p250.00p69,367
Jul 3, 2025256.00p268.00p248.00p255.00p30,196
Jul 2, 2025255.00p269.00p249.00p249.00p46,156
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited130.408.31
Prudential PLC1,027.003.36
Oxford Nanopore Technologies PLC174.302.53
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Close Brothers Group PLC479.601.96

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,945.50-13.19
Goodwin PLC10,400.00-6.31
Vistry Group PLC569.20-5.73
Relx PLC3,337.00-4.19
International Consolidated Airlines Group S.A.381.70-4.07
Computacenter PLC2,320.00-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.