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	189.00p on 29-05-2026 at 17:43:13
Change	2.50p 1.34%
Buy	192.50p
Sell	190.00p

Last Trade:	Unknown 43,237.00 at 187.1224p
Day's Volume:	85,093
Last Close:	189.00p
Open:	186.00p
ISIN:	GB00BG1THS43

Day's Range	186.00p - 190.00p
52wk Range:	158.00p - 280.00p
Market Capitalisation:	£196.93m
VWAP:	187.94695p
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
Unknown*	43,237	187.1224p	Negotiated Trade	16:43:13 - 29-May-26
Buy*	7,056	189.00p	Suspected BUY Trade	16:35:11 - 29-May-26
Sell*	47	190.00p	Automatic Execution	16:28:01 - 29-May-26
Sell*	3,191	191.5071p	Ordinary	16:14:57 - 29-May-26
Sell*	467	190.00p	Automatic Execution	16:04:09 - 29-May-26
Sell*	189	190.00p	Automatic Execution	15:49:06 - 29-May-26
Sell*	3	190.00p	Automatic Execution	15:45:36 - 29-May-26
Sell*	3	190.00p	Automatic Execution	15:45:36 - 29-May-26
Sell*	4	190.00p	Automatic Execution	15:45:36 - 29-May-26
Buy*	100	193.50p	Ordinary	15:31:07 - 29-May-26

See more Fintel trades

Fintel (FNTL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
7th May 2026 (Thu)	175.50	176.00	168.00	168.00	90,022
6th May 2026 (Wed)	181.00	182.50	175.00	176.00	97,366
5th May 2026 (Tue)	184.00	185.00	179.50	179.50	99,432
4th May 2026 (Mon)	184.00	184.00	184.00	184.00	0
1st May 2026 (Fri)	185.00	186.00	184.00	184.00	108,579
30th Apr 2026 (Thu)	185.50	185.50	182.50	182.50	52,687
29th Apr 2026 (Wed)	185.00	186.00	182.00	182.50	101,245

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

Value10,409.28

Change-16.68