Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fineco Bank Ord (0QVF) Share Price History

Time period:
to
Date Open High Low Close Volume
8th Dec 2025 (Mon) 20.605 20.605 20.43 20.725 798
5th Dec 2025 (Fri) 20.82 20.82 20.30 20.725 38,221
4th Dec 2025 (Thu) 20.56 20.59 20.56 20.59 96,538
3rd Dec 2025 (Wed) 20.91 20.91 20.715 20.715 14,549
2nd Dec 2025 (Tue) 21.015 21.015 20.84 20.84 15,751
1st Dec 2025 (Mon) 21.145 21.145 20.62 20.705 4,936
28th Nov 2025 (Fri) 21.125 21.125 21.075 21.075 81,040
27th Nov 2025 (Thu) 20.95 21.005 20.95 21.005 21,465
26th Nov 2025 (Wed) 20.80 20.85 20.28 20.85 23,013
25th Nov 2025 (Tue) 20.765 20.98 20.55 20.98 17,834
24th Nov 2025 (Mon) 20.695 20.80 20.695 20.80 59,611
21st Nov 2025 (Fri) 20.54 20.54 20.03 20.47 58,079
20th Nov 2025 (Thu) 20.53 20.755 20.53 20.755 227,493
19th Nov 2025 (Wed) 20.665 20.665 20.665 20.665 70,865
18th Nov 2025 (Tue) 21.005 21.005 21.005 21.005 130,059
17th Nov 2025 (Mon) 21.20 21.20 21.20 21.20 57,667
14th Nov 2025 (Fri) 21.61 21.61 21.435 21.435 83,204
13th Nov 2025 (Thu) 21.485 21.67 21.485 21.67 12,609
12th Nov 2025 (Wed) 21.465 21.61 21.465 21.61 45,153
11th Nov 2025 (Tue) 21.38 21.38 21.38 21.38 151,545
10th Nov 2025 (Mon) 21.415 21.415 20.88 21.32 186,328
7th Nov 2025 (Fri) 21.165 21.37 20.95 20.95 129,281
6th Nov 2025 (Thu) 21.145 21.175 21.145 21.175 39,676
5th Nov 2025 (Wed) 18.9425 21.015 18.9425 21.015 67,475
4th Nov 2025 (Tue) 18.9425 18.9425 18.9425 18.9425 159,139
3rd Nov 2025 (Mon) 18.9425 18.9425 18.9425 18.9425 11,577
31st Oct 2025 (Fri) 18.9425 18.9425 18.9425 18.9425 29,270
30th Oct 2025 (Thu) 18.9425 18.9425 18.9425 18.9425 52,999
29th Oct 2025 (Wed) 18.9425 18.9425 18.9425 18.9425 48,708
28th Oct 2025 (Tue) 18.9425 18.9425 18.9425 18.9425 84,199
27th Oct 2025 (Mon) 18.9425 18.9425 18.9425 18.9425 947
24th Oct 2025 (Fri) 18.9425 18.9425 18.9425 18.9425 2,298
23rd Oct 2025 (Thu) 18.9425 18.9425 18.9425 18.9425 292,448
22nd Oct 2025 (Wed) 18.9425 18.9425 18.9425 18.9425 1,691
21st Oct 2025 (Tue) 18.9425 18.9425 18.9425 18.9425 21,779
20th Oct 2025 (Mon) 18.7325 18.9025 18.7325 18.9025 26,488
17th Oct 2025 (Fri) 18.7175 18.7175 18.25 18.66 107,717
16th Oct 2025 (Thu) 18.835 18.86 18.365 18.86 13,196
15th Oct 2025 (Wed) 18.5875 18.865 18.5875 18.865 10,819
14th Oct 2025 (Tue) 18.3575 18.5925 18.20 18.5925 44,924
13th Oct 2025 (Mon) 18.43 18.43 18.3075 18.3075 361
10th Oct 2025 (Fri) 18.445 18.5575 17.985 18.5575 6,078
9th Oct 2025 (Thu) 18.7275 18.7275 18.7025 18.7025 55,273
8th Oct 2025 (Wed) 18.60 18.60 18.60 18.60 10,602
FTSE 100 Latest
Value9,650.33
Change-16.68