Fintel (FNTL)

227.00p

09:00 25/03/25

  • 1.34% 3.00p
  • Today's Low & High
  • 221.00 / 240.00
  • Open / Previous Close
  • 226.00 / 224.00
  • 52-week range
  • -10.98% -28.00p
  • Volume
  • 44,283
  • Market Cap(million)
  • £236.52m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
24-Mar-25 224.00p 240.00p 260.00p 220.00p 67,571 n/a
21-Mar-25 245.00p 240.00p 259.00p 237.89p 68,275 n/a
20-Mar-25 252.00p 253.00p 269.00p 248.00p 43,046 n/a
19-Mar-25 256.00p 258.00p 260.00p 251.00p 123,935 n/a
18-Mar-25 248.00p 262.00p 265.00p 240.90p 156,462 n/a
17-Mar-25 257.00p 270.00p 274.00p 252.25p 90,392 n/a
14-Mar-25 263.00p 267.00p 280.00p 263.00p 73,634 n/a
13-Mar-25 272.00p 268.00p 281.10p 265.00p 45,816 n/a
12-Mar-25 268.00p 270.00p 289.00p 267.00p 65,728 n/a
11-Mar-25 279.00p 280.00p 290.00p 273.00p 69,038 n/a
10-Mar-25 282.00p 282.00p 291.00p 280.00p 1,588,864 n/a
07-Mar-25 285.00p 285.00p 293.06p 281.00p 92,596 n/a
06-Mar-25 286.00p 286.00p 289.25p 276.00p 72,963 n/a
05-Mar-25 280.00p 280.00p 289.06p 278.00p 50,280 n/a
04-Mar-25 285.00p 277.00p 285.00p 276.80p 43,237 n/a
03-Mar-25 276.00p 276.00p 282.06p 273.00p 336,441 n/a
28-Feb-25 280.00p 275.00p 280.22p 266.00p 51,134 n/a
27-Feb-25 282.00p 275.00p 284.00p 271.14p 59,972 n/a
26-Feb-25 273.00p 275.00p 280.00p 270.00p 967,023 n/a
25-Feb-25 269.00p 266.00p 275.72p 266.00p 45,408 n/a
24-Feb-25 267.00p 266.00p 276.00p 264.25p 70,782 n/a
21-Feb-25 271.50p 275.00p 275.00p 270.00p 45,673 n/a
20-Feb-25 275.00p 273.00p 276.00p 268.00p 61,568 n/a
19-Feb-25 271.00p 270.00p 276.00p 270.00p 88,031 n/a
18-Feb-25 270.00p 270.00p 276.00p 266.77p 98,091 n/a