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
30th May 2025 (Fri) 36.00 36.00 36.00 36.00 10,245
29th May 2025 (Thu) 36.00 36.90 36.00 36.00 80,938
28th May 2025 (Wed) 36.50 36.50 36.00 36.00 63,686
27th May 2025 (Tue) 36.50 38.00 36.50 36.50 116,767
26th May 2025 (Mon) 37.37 37.37 37.37 37.37 0
23rd May 2025 (Fri) 36.00 36.50 36.00 36.50 57,373
22nd May 2025 (Thu) 36.00 36.00 36.00 36.00 44,105
21st May 2025 (Wed) 36.00 36.00 36.00 36.00 79,046
20th May 2025 (Tue) 36.00 36.00 36.00 36.00 58,674
19th May 2025 (Mon) 36.00 36.00 36.00 36.00 85,607
16th May 2025 (Fri) 36.00 36.00 36.00 36.00 145,062
15th May 2025 (Thu) 36.00 36.00 36.00 36.00 19,086
14th May 2025 (Wed) 36.00 36.00 36.00 36.00 47,649
13th May 2025 (Tue) 36.00 36.00 36.00 36.00 61,583
12th May 2025 (Mon) 36.00 36.00 36.00 36.00 32,041
9th May 2025 (Fri) 36.75 37.00 36.00 37.00 257,478
8th May 2025 (Thu) 35.50 36.75 35.50 36.75 374,506
7th May 2025 (Wed) 35.00 35.50 35.00 35.50 240,850
6th May 2025 (Tue) 33.00 35.00 32.50 35.00 234,479
5th May 2025 (Mon) 32.62 32.62 32.62 32.62 0
2nd May 2025 (Fri) 32.80 33.00 32.00 32.50 276,998
1st May 2025 (Thu) 32.00 32.00 32.00 32.00 64,512
30th Apr 2025 (Wed) 32.00 32.30 32.00 32.00 130,889
29th Apr 2025 (Tue) 32.25 32.25 32.00 32.00 101,125
28th Apr 2025 (Mon) 32.25 32.25 32.25 32.25 52,889
25th Apr 2025 (Fri) 33.50 32.60 32.25 32.25 152,384
24th Apr 2025 (Thu) 32.00 33.50 32.00 33.50 438,381
23rd Apr 2025 (Wed) 30.00 32.00 31.00 32.00 427,007
22nd Apr 2025 (Tue) 31.00 31.00 29.50 29.50 312,833
21st Apr 2025 (Mon) 31.00 31.00 31.00 31.00 0
18th Apr 2025 (Fri) 31.00 31.00 31.00 31.00 0
17th Apr 2025 (Thu) 31.00 31.00 31.00 31.00 29,416
16th Apr 2025 (Wed) 29.00 31.00 29.00 31.00 211,425
15th Apr 2025 (Tue) 29.00 29.00 28.50 28.50 91,822
14th Apr 2025 (Mon) 29.00 29.00 29.00 29.00 24,739
11th Apr 2025 (Fri) 29.50 29.50 29.00 29.00 86,165
10th Apr 2025 (Thu) 29.00 29.50 29.00 29.50 160,686
9th Apr 2025 (Wed) 28.50 28.50 28.50 28.50 33,302
8th Apr 2025 (Tue) 27.00 29.00 27.00 29.00 177,386
7th Apr 2025 (Mon) 27.00 27.00 27.00 27.00 118,305
4th Apr 2025 (Fri) 29.00 27.00 26.50 27.00 243,596
3rd Apr 2025 (Thu) 31.00 29.50 28.50 29.00 528,506
2nd Apr 2025 (Wed) 31.00 31.00 31.00 31.00 118,912
1st Apr 2025 (Tue) 31.00 31.00 31.00 31.00 14,902
FTSE 100 Latest
Value8,772.38
Change55.93