Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Fintel (FNTL) Share Price

Intraday
Historical

Price	182.00p on 08-06-2026 at 17:55:09
Change	-3.00p -1.62%
Buy	191.00p
Sell	182.00p

Last Trade:	Sell 5,797.00 at 182.00p
Day's Volume:	297,913
Last Close:	182.00p
Open:	185.00p
ISIN:	GB00BG1THS43

Day's Range	182.00p - 189.00p
52wk Range:	158.00p - 278.00p
Market Capitalisation:	£189.63m
VWAP:	185.89047p
Shares in Issue:	104.19m

Sector: Industrial Services

Listed In: FTSE AIM 100, FTSE AIM 50, FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Fintel (FNTL) Latest Trades
Sell*	5,797	182.00p	Uncrossing Trade	16:35:17 - 08-Jun-26
Sell*	1,090	182.00p	Automatic Execution	16:29:27 - 08-Jun-26
Buy*	118	182.00p	Automatic Execution	16:20:37 - 08-Jun-26
Sell*	338	182.00p	Automatic Execution	16:20:37 - 08-Jun-26
Sell*	532	182.00p	Automatic Execution	16:11:47 - 08-Jun-26
Sell*	567	182.00p	Automatic Execution	16:00:57 - 08-Jun-26
Buy*	412	183.00p	Automatic Execution	15:48:58 - 08-Jun-26
Buy*	14	183.00p	Automatic Execution	15:48:58 - 08-Jun-26
Buy*	109	183.00p	Automatic Execution	15:48:58 - 08-Jun-26
Sell*	13,160	182.125p	Ordinary	15:30:19 - 08-Jun-26

See more Fintel trades

Fintel (FNTL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Jun 2026 (Fri)	185.00	188.50	185.00	185.00	38,433
4th Jun 2026 (Thu)	182.00	187.00	182.00	185.00	118,295
3rd Jun 2026 (Wed)	187.50	190.50	183.00	183.00	281,732
2nd Jun 2026 (Tue)	189.00	190.00	184.50	184.50	430,018
1st Jun 2026 (Mon)	191.50	191.50	189.00	189.00	847,418
29th May 2026 (Fri)	186.00	190.00	186.00	189.00	85,093
28th May 2026 (Thu)	183.00	189.50	183.00	186.50	212,222
27th May 2026 (Wed)	182.50	185.00	182.00	182.00	54,794
26th May 2026 (Tue)	185.00	185.00	181.00	181.00	198,175
25th May 2026 (Mon)	181.00	181.00	181.00	181.00	0
22nd May 2026 (Fri)	176.00	181.50	176.00	181.00	96,191
21st May 2026 (Thu)	176.50	179.50	176.50	177.00	59,400
20th May 2026 (Wed)	171.00	179.00	170.50	179.00	1,026,576
19th May 2026 (Tue)	174.50	175.50	171.00	172.00	200,272
18th May 2026 (Mon)	174.50	175.00	170.50	170.50	53,333
15th May 2026 (Fri)	179.50	179.50	168.00	173.50	47,636
14th May 2026 (Thu)	177.50	177.50	172.00	173.00	137,830
13th May 2026 (Wed)	174.50	174.50	171.50	174.50	101,430
12th May 2026 (Tue)	170.00	175.00	170.00	170.00	196,628
11th May 2026 (Mon)	171.00	173.50	170.00	170.00	100,710
8th May 2026 (Fri)	180.00	180.00	169.00	169.00	34,033

See more Fintel price history

Date	Source	Headline
Fintel (FNTL) Regulatory News
19th May 2026 12:15 pm	RNS	Result of AGM
28th Apr 2026 7:00 am	RNS	Holding(s) in Company
27th Apr 2026 10:09 am	RNS	Holding(s) in Company
23rd Apr 2026 7:00 am	RNS	Capital Markets Event
23rd Apr 2026 7:00 am	RNS	Strategic portfolio simplification
22nd Apr 2026 9:52 am	RNS	Change of Adviser
9th Apr 2026 7:00 am	RNS-R	Simplybiz Mortgages reports record lending figures
7th Apr 2026 7:00 am	RNS	Appointment of Joint Broker
2nd Apr 2026 7:00 am	RNS	Notice of AGM and Annual Report FY25
17th Mar 2026 7:00 am	RNS-R	Fintel partners with Intellect Design Arena

See more Fintel regulatory news

FTSE 100 Latest

Value10,373.20

Change5.15