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!

Spdr } Finan (FNCL) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 108.00 108.00 108.00 106.98 100
13th Mar 2025 (Thu) 106.84 107.26 106.84 106.98 1,446
12th Mar 2025 (Wed) 107.18 107.18 106.88 107.10 978
11th Mar 2025 (Tue) 105.46 105.46 105.46 105.46 227
10th Mar 2025 (Mon) 107.10 107.20 107.10 107.10 1,883
7th Mar 2025 (Fri) 109.08 109.54 109.08 109.18 9,408
6th Mar 2025 (Thu) 109.14 109.78 109.04 109.48 13,724
5th Mar 2025 (Wed) 109.36 109.56 109.10 109.10 68,424
4th Mar 2025 (Tue) 108.68 108.68 106.70 107.02 9,868
3rd Mar 2025 (Mon) 110.32 110.66 110.32 110.38 2,421
28th Feb 2025 (Fri) 108.20 108.90 108.20 108.90 2,833
27th Feb 2025 (Thu) 108.54 108.54 108.54 108.54 769
26th Feb 2025 (Wed) 108.74 108.74 108.74 108.74 149
25th Feb 2025 (Tue) 106.48 106.48 106.36 106.36 1,512
24th Feb 2025 (Mon) 105.46 105.66 105.38 105.38 1,399
21st Feb 2025 (Fri) 105.00 105.52 104.96 105.52 50,557
20th Feb 2025 (Thu) 105.56 105.56 104.88 104.88 15,347
19th Feb 2025 (Wed) 105.44 105.44 105.14 105.18 1,151
18th Feb 2025 (Tue) 105.70 106.48 105.70 106.48 1,709
17th Feb 2025 (Mon) 105.00 105.50 105.00 105.28 4,900
14th Feb 2025 (Fri) 104.08 104.44 104.04 104.28 26,726
13th Feb 2025 (Thu) 104.24 104.62 104.20 104.40 35,364
12th Feb 2025 (Wed) 103.80 104.28 103.80 103.96 27,452
11th Feb 2025 (Tue) 103.40 103.60 103.40 103.44 8,874
10th Feb 2025 (Mon) 102.86 103.00 102.82 102.82 1,289
7th Feb 2025 (Fri) 102.70 102.70 102.60 102.60 1,259
6th Feb 2025 (Thu) 100.84 102.60 100.84 102.60 1,219
5th Feb 2025 (Wed) 100.115 100.29 100.115 100.29 18,150
4th Feb 2025 (Tue) 99.64 100.115 99.64 100.115 599
3rd Feb 2025 (Mon) 99.38 99.64 99.38 99.64 2,184
31st Jan 2025 (Fri) 100.80 100.80 100.80 100.80 7,396
30th Jan 2025 (Thu) 100.74 101.10 100.74 100.94 9,491
29th Jan 2025 (Wed) 100.66 100.66 100.48 100.58 15,226
28th Jan 2025 (Tue) 100.06 100.06 99.81 99.81 4,060
27th Jan 2025 (Mon) 99.21 99.49 99.21 99.40 1,022
24th Jan 2025 (Fri) 99.14 99.14 99.02 99.02 2,842
23rd Jan 2025 (Thu) 98.73 99.32 98.73 99.32 719,695
22nd Jan 2025 (Wed) 97.94 98.09 97.94 98.09 382
21st Jan 2025 (Tue) 97.79 97.81 97.79 97.81 255
20th Jan 2025 (Mon) 97.53 97.53 97.53 97.64 78
17th Jan 2025 (Fri) 97.44 97.44 97.34 97.34 817
16th Jan 2025 (Thu) 96.64 96.64 96.64 96.64 10,166
15th Jan 2025 (Wed) 96.06 96.28 96.04 96.04 530
14th Jan 2025 (Tue) 94.29 94.35 94.29 94.35 176
FTSE 100 Latest
Value8,604.63
Change62.07