1. Share Prices

  2. Fintel PLC (FNTL)

223.36p+4.36 (+1.99%)06 Nov 2025, 11:53
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
Nov 5, 2025222.00p227.00p219.00p219.00p30,604
Nov 4, 2025222.00p233.00p222.00p223.00p44,563
Nov 3, 2025220.00p233.00p220.00p225.00p179,901
Oct 31, 2025220.00p233.00p220.00p227.00p106,915
Oct 30, 2025216.00p232.00p216.00p226.00p101,129
Oct 29, 2025220.00p233.00p220.00p225.00p43,018
Oct 28, 2025229.00p233.00p217.00p233.00p102,762
Oct 27, 2025216.00p233.00p216.00p233.00p179,728
Oct 24, 2025217.00p225.00p217.00p225.00p241,635
Oct 23, 2025210.00p225.00p210.00p221.00p173,248
Oct 22, 2025220.00p221.00p210.00p215.00p439,237
Oct 21, 2025216.00p224.00p210.00p216.00p25,201
Oct 20, 2025218.00p224.00p216.00p217.00p49,514
Oct 17, 2025220.00p224.00p216.00p218.00p34,599
Oct 16, 2025216.00p224.00p212.00p220.00p245,810
Oct 15, 2025225.00p232.00p214.00p214.00p55,078
Oct 14, 2025223.00p228.00p220.00p220.00p50,971
Oct 13, 2025227.00p232.00p220.00p222.00p179,805
Oct 10, 2025230.00p234.05p223.00p223.00p65,263
Oct 9, 2025233.00p238.75p225.00p230.00p50,089
Oct 8, 2025234.00p245.00p231.00p234.00p129,172
Oct 7, 2025234.00p240.00p233.00p236.00p55,345
Oct 6, 2025239.00p240.00p226.00p239.00p44,664
Oct 3, 2025237.00p238.70p234.00p237.00p73,783
Oct 2, 2025239.00p240.00p228.81p234.00p79,824
Oct 1, 2025240.00p240.00p234.00p237.00p115,207
Sep 30, 2025235.00p240.00p226.00p238.00p324,668
Sep 29, 2025235.00p235.00p229.79p235.00p85,302
Sep 26, 2025235.00p237.00p233.00p234.00p138,432
Sep 25, 2025235.00p244.00p235.00p237.00p791,291
Sep 24, 2025239.00p245.00p232.00p239.00p1,190,928
Sep 23, 2025232.00p238.00p228.76p236.00p1,589,522
Sep 22, 2025231.00p234.00p225.00p231.00p55,974
Sep 19, 2025223.00p234.00p223.00p228.00p114,167
Sep 18, 2025220.00p230.00p220.00p224.00p179,498
Sep 17, 2025220.00p234.00p217.00p220.00p82,612
Sep 16, 2025230.00p230.00p217.75p220.00p167,864
Sep 15, 2025239.00p239.00p215.00p216.00p74,788
Sep 12, 2025224.00p234.00p223.76p234.00p16,962
Sep 11, 2025232.00p233.00p222.63p224.00p59,925
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC174.4012.52
Imi PLC2,570.006.99
Watches Of Switzerland Group PLC412.605.79
Rs Group PLC586.006.06
Tate & Lyle PLC399.405.66
Ceres Power Holdings PLC391.605.33

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,241.00-10.94
Hikma Pharmaceuticals PLC1,615.00-8.81
Ashmore Group PLC172.20-8.11
Metlen Energy & Metals PLC42.50-7.91
Tbc Bank Group PLC3,995.00-6.98
Diageo PLC1,709.00-4.92