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!

Fintel (FNTL) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 241.00 241.00 241.00 241.00 49,678
24th Jul 2025 (Thu) 247.00 249.50 247.00 249.50 45,194
23rd Jul 2025 (Wed) 242.00 247.00 242.00 247.00 46,043
22nd Jul 2025 (Tue) 244.00 245.00 241.00 245.00 32,966
21st Jul 2025 (Mon) 250.00 250.00 242.00 246.00 95,886
18th Jul 2025 (Fri) 241.00 250.00 241.00 249.00 180,018
17th Jul 2025 (Thu) 249.00 249.00 238.00 244.00 80,602
16th Jul 2025 (Wed) 243.00 243.00 243.00 243.00 28,217
15th Jul 2025 (Tue) 244.00 246.00 244.00 246.00 49,921
14th Jul 2025 (Mon) 248.00 252.00 247.00 247.00 32,131
11th Jul 2025 (Fri) 249.00 254.00 248.00 249.00 34,955
10th Jul 2025 (Thu) 250.00 250.00 244.00 249.00 47,760
9th Jul 2025 (Wed) 252.00 257.00 248.00 248.00 177,042
8th Jul 2025 (Tue) 251.00 255.00 251.00 254.00 30,890
7th Jul 2025 (Mon) 248.00 251.00 248.00 251.00 73,583
4th Jul 2025 (Fri) 254.00 256.00 250.00 250.00 69,367
3rd Jul 2025 (Thu) 256.00 268.00 255.00 255.00 30,194
2nd Jul 2025 (Wed) 255.00 262.00 249.00 249.00 46,156
1st Jul 2025 (Tue) 250.00 255.00 246.00 254.00 106,249
30th Jun 2025 (Mon) 251.00 255.00 250.00 250.00 62,169
27th Jun 2025 (Fri) 249.00 258.00 249.00 250.00 35,512
26th Jun 2025 (Thu) 251.00 253.00 249.00 249.00 88,588
25th Jun 2025 (Wed) 264.00 264.00 254.00 255.00 94,352
24th Jun 2025 (Tue) 264.00 264.00 255.00 255.00 174,300
23rd Jun 2025 (Mon) 260.00 260.00 255.00 255.00 25,791
20th Jun 2025 (Fri) 246.00 260.00 246.00 257.00 158,111
19th Jun 2025 (Thu) 256.00 263.00 246.00 253.00 88,207
18th Jun 2025 (Wed) 263.00 263.00 255.00 255.00 32,503
17th Jun 2025 (Tue) 278.00 278.00 262.00 264.00 42,973
16th Jun 2025 (Mon) 270.00 270.00 263.00 263.00 32,264
13th Jun 2025 (Fri) 273.00 273.00 267.00 267.00 157,056
12th Jun 2025 (Thu) 271.00 275.00 266.00 268.00 43,162
11th Jun 2025 (Wed) 268.00 269.00 266.00 269.00 490,851
10th Jun 2025 (Tue) 268.00 275.00 268.00 275.00 55,838
9th Jun 2025 (Mon) 280.00 280.00 268.00 268.00 57,728
6th Jun 2025 (Fri) 280.00 280.00 270.00 272.00 201,324
5th Jun 2025 (Thu) 280.00 280.00 268.00 270.00 89,922
4th Jun 2025 (Wed) 269.00 278.00 269.00 272.00 201,877
3rd Jun 2025 (Tue) 262.00 276.00 262.00 273.00 334,097
2nd Jun 2025 (Mon) 259.00 261.00 256.00 256.00 96,211
30th May 2025 (Fri) 261.00 261.00 256.00 258.00 50,450
29th May 2025 (Thu) 269.00 271.00 256.00 260.00 286,451
28th May 2025 (Wed) 263.00 263.00 255.00 260.00 83,470
27th May 2025 (Tue) 266.00 266.00 263.00 263.00 93,124
26th May 2025 (Mon) 262.00 262.00 262.00 262.00 0
FTSE 100 Latest
Value9,120.31
Change-18.06