1. Share Prices

  2. Finseta PLC (FIN)

14.50p+0.00 (+0.00%)07 Nov 2025, 09:00
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
Nov 6, 202514.50p14.20p14.02p14.50p12,268
Nov 5, 202514.50p14.20p14.12p14.50p75,565
Nov 4, 202514.75p14.39p14.11p14.50p243,768
Nov 3, 202514.75p15.50p14.32p14.75p206,686
Oct 31, 202514.75p15.25p14.68p14.75p158,900
Oct 29, 202514.75p15.50p15.35p14.75p13,654
Oct 28, 202513.75p15.28p14.00p14.75p219,045
Oct 27, 202513.50p14.00p13.40p14.00p261,987
Oct 24, 202513.50p13.75p13.30p13.50p111,544
Oct 23, 202513.25p13.68p13.10p13.50p117,811
Oct 22, 202513.25p13.50p13.22p13.25p115,942
Oct 21, 202513.25p13.50p13.17p13.25p160,309
Oct 20, 202513.75p13.99p13.03p13.25p357,970
Oct 17, 202513.75p13.99p13.53p13.75p12,773
Oct 16, 202513.50p14.38p13.36p13.75p389,564
Oct 15, 202514.25p14.50p13.25p13.75p320,664
Oct 14, 202515.00p15.00p14.00p14.10p177,544
Oct 13, 202515.00p14.90p14.37p14.90p16,677
Oct 10, 202515.00p14.90p14.35p15.00p61,076
Oct 9, 202515.00p15.20p14.36p15.00p41,236
Oct 8, 202515.00p15.54p14.50p15.00p9,172
Oct 7, 202515.00p16.00p14.51p14.80p199,509
Oct 6, 202515.00p16.20p14.60p15.00p184,307
Oct 3, 202514.50p15.29p14.00p15.00p244,950
Oct 2, 202515.25p15.45p14.51p14.50p286,287
Oct 1, 202515.50p15.62p15.15p15.40p102,251
Sep 30, 202515.75p16.00p15.15p15.50p184,489
Sep 29, 202516.00p17.80p15.55p16.00p247,444
Sep 26, 202516.00p16.50p15.73p16.40p64,774
Sep 25, 202516.00p16.20p15.50p15.50p209,301
Sep 24, 202515.50p16.50p15.00p16.00p766,044
Sep 23, 202516.00p16.18p15.00p15.00p189,100
Sep 22, 202517.25p18.75p15.60p16.00p483,763
Sep 19, 202517.00p17.38p16.35p17.25p843,728
Sep 18, 202517.00p16.99p16.00p17.00p311,019
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
123456
Showing 1 to 50 of 252

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
Itv PLC78.2915.64
Oxford Nanopore Technologies PLC143.107.03
Goodwin PLC22,005.503.80
Hikma Pharmaceuticals PLC1,560.002.50
Ithaca Energy PLC231.502.43
Anglo-Eastern Plantations PLC1,300.001.96