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!

Finseta (FIN) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Jan 2026 (Thu) 13.50 14.50 14.50 14.50 601,711
21st Jan 2026 (Wed) 13.50 13.50 13.50 13.50 65,634
20th Jan 2026 (Tue) 14.25 14.25 13.50 13.50 65,678
19th Jan 2026 (Mon) 14.25 14.25 13.70 14.25 242,195
16th Jan 2026 (Fri) 13.65 14.50 13.65 14.25 78,407
15th Jan 2026 (Thu) 14.25 14.00 13.30 13.35 488,029
14th Jan 2026 (Wed) 14.125 14.25 13.50 14.25 205,603
13th Jan 2026 (Tue) 14.375 14.375 14.00 14.125 199,375
12th Jan 2026 (Mon) 14.375 14.375 14.375 14.375 31,040
9th Jan 2026 (Fri) 14.375 14.375 14.375 14.375 15,750
8th Jan 2026 (Thu) 14.375 14.375 14.375 14.375 16,977
7th Jan 2026 (Wed) 14.375 14.375 14.375 14.375 56,698
6th Jan 2026 (Tue) 14.375 14.375 14.375 14.375 83,307
5th Jan 2026 (Mon) 14.375 14.375 14.375 14.375 64,783
2nd Jan 2026 (Fri) 14.375 14.375 14.375 14.375 87,531
1st Jan 2026 (Thu) 14.375 14.375 14.375 14.375 0
31st Dec 2025 (Wed) 14.375 14.375 14.375 14.375 19,052
30th Dec 2025 (Tue) 14.375 14.375 14.375 14.375 20,867
29th Dec 2025 (Mon) 14.375 14.375 14.375 14.375 28,200
26th Dec 2025 (Fri) 14.375 14.375 14.375 14.375 0
25th Dec 2025 (Thu) 14.375 14.375 14.375 14.375 0
24th Dec 2025 (Wed) 14.375 14.375 14.375 14.375 33,771
23rd Dec 2025 (Tue) 14.375 14.375 14.375 14.375 46,992
22nd Dec 2025 (Mon) 14.375 14.375 14.375 14.375 267,292
19th Dec 2025 (Fri) 14.375 14.375 14.375 14.375 7,815
18th Dec 2025 (Thu) 13.50 14.375 13.50 14.375 320,278
17th Dec 2025 (Wed) 13.50 13.50 13.50 13.50 125,485
16th Dec 2025 (Tue) 13.50 13.50 13.50 13.50 71,571
15th Dec 2025 (Mon) 13.50 13.50 13.50 13.50 20,281
12th Dec 2025 (Fri) 13.50 13.50 13.50 13.50 42,360
11th Dec 2025 (Thu) 13.50 13.50 13.50 13.50 44,407
10th Dec 2025 (Wed) 13.875 14.00 13.50 13.50 63,186
9th Dec 2025 (Tue) 14.375 14.375 13.875 13.875 18,550
8th Dec 2025 (Mon) 14.375 14.375 14.375 14.375 35,563
5th Dec 2025 (Fri) 14.375 14.375 14.375 14.375 46,249
4th Dec 2025 (Thu) 14.375 14.375 14.375 14.375 68,237
3rd Dec 2025 (Wed) 14.75 14.75 14.375 14.375 142,028
2nd Dec 2025 (Tue) 15.50 15.50 14.75 14.75 173,779
1st Dec 2025 (Mon) 15.50 15.50 15.50 15.50 75,000
28th Nov 2025 (Fri) 15.50 15.50 15.50 15.50 36,810
27th Nov 2025 (Thu) 15.50 15.50 15.50 15.50 15,699
26th Nov 2025 (Wed) 15.50 15.50 15.50 15.50 158,846
25th Nov 2025 (Tue) 15.50 15.50 15.50 15.50 321,828
24th Nov 2025 (Mon) 15.50 15.35 15.35 15.35 196,034
FTSE 100 Latest
Value10,150.05
Change11.96