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	176.00p on 22-05-2026 at 08:06:45
Change	-1.00p -0.56%
Buy	181.00p
Sell	178.00p

Last Trade:	Buy 3,304.00 at 179.398p
Day's Volume:	4,168
Last Close:	177.00p
Open:	176.00p
ISIN:	GB00BG1THS43

Day's Range	176.00p - 176.00p
52wk Range:	158.00p - 280.00p
Market Capitalisation:	£183.38m
VWAP:	178.90127p
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
Buy*	3,304	179.398p	Ordinary	09:06:32 - 22-May-26
Sell*	6	176.00p	Automatic Execution	08:58:20 - 22-May-26
Unknown*	5	178.50p	SI Trade	08:24:18 - 22-May-26
Sell*	853	177.00p	Ordinary	08:06:01 - 22-May-26
Unknown*	0	183.00p	SI Trade	08:00:27 - 22-May-26
Sell*	6,523	177.00p	Uncrossing Trade	16:35:05 - 21-May-26
Sell*	26	177.50p	Automatic Execution	16:21:31 - 21-May-26
Sell*	104	177.50p	Automatic Execution	16:21:31 - 21-May-26
Sell*	106	178.00p	Automatic Execution	16:21:30 - 21-May-26
Sell*	1,640	178.00p	Automatic Execution	16:21:30 - 21-May-26

See more Fintel trades

Fintel (FNTL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
28th Apr 2026 (Tue)	190.50	195.00	181.50	181.50	377,230
27th Apr 2026 (Mon)	190.50	195.00	188.00	190.00	604,259
24th Apr 2026 (Fri)	188.00	192.00	186.50	192.00	2,374,090
23rd Apr 2026 (Thu)	185.00	187.50	177.00	187.00	1,072,745
22nd Apr 2026 (Wed)	181.00	185.50	181.00	185.50	58,188

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

Value10,482.81

Change39.34