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!

Inv Kbw Fintech (FTEK) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Jun 2025 (Fri) 60.95 61.11 60.95 61.11 400
26th Jun 2025 (Thu) 60.38 60.56 60.38 60.50 1,060
25th Jun 2025 (Wed) 60.85 60.95 60.77 60.35 596
24th Jun 2025 (Tue) 60.29 60.55 60.10 60.55 3,159
23rd Jun 2025 (Mon) 58.77 59.25 58.75 58.94 1,062
20th Jun 2025 (Fri) 58.74 59.13 58.74 59.02 408
19th Jun 2025 (Thu) 58.56 58.68 58.08 58.05 111
18th Jun 2025 (Wed) 58.50 58.93 58.50 58.93 0
17th Jun 2025 (Tue) 58.41 58.62 58.41 58.50 908
16th Jun 2025 (Mon) 58.325 58.97 58.325 58.97 317
13th Jun 2025 (Fri) 58.33 58.54 58.15 58.325 9
12th Jun 2025 (Thu) 59.30 59.50 59.01 59.35 367
11th Jun 2025 (Wed) 59.33 59.38 59.33 59.875 237
10th Jun 2025 (Tue) 59.49 59.49 59.19 59.19 815
9th Jun 2025 (Mon) 59.06 59.06 59.06 59.095 57
6th Jun 2025 (Fri) 58.79 59.13 58.79 59.13 176
5th Jun 2025 (Thu) 58.37 59.21 58.37 59.21 5,080
4th Jun 2025 (Wed) 58.40 58.54 58.40 58.54 909
3rd Jun 2025 (Tue) 57.64 57.81 57.64 57.80 2,883
2nd Jun 2025 (Mon) 57.37 57.39 57.25 57.39 134
30th May 2025 (Fri) 57.14 57.18 57.14 57.47 916
29th May 2025 (Thu) 57.97 57.97 57.74 57.505 1,033
28th May 2025 (Wed) 57.84 57.85 57.84 57.365 26
27th May 2025 (Tue) 57.47 57.91 57.47 57.735 218
26th May 2025 (Mon) 56.75 56.75 56.75 56.75 0
23rd May 2025 (Fri) 57.32 57.32 56.04 56.83 1,939
22nd May 2025 (Thu) 57.17 57.17 56.47 56.97 1,023
21st May 2025 (Wed) 58.47 58.47 57.89 57.845 17
20th May 2025 (Tue) 58.235 58.235 58.235 58.33 1,770
19th May 2025 (Mon) 57.46 58.23 57.46 58.235 1,941
16th May 2025 (Fri) 57.97 57.97 57.97 58.21 462
15th May 2025 (Thu) 57.28 57.77 57.28 57.48 306
14th May 2025 (Wed) 58.33 58.33 58.00 58.125 75
13th May 2025 (Tue) 57.49 58.41 57.49 58.375 3,482
12th May 2025 (Mon) 57.88 58.19 57.68 57.33 14,499
9th May 2025 (Fri) 56.16 56.16 56.01 56.01 102
8th May 2025 (Thu) 55.26 56.16 55.26 56.16 5,414
7th May 2025 (Wed) 54.60 54.60 54.57 54.66 2,002
6th May 2025 (Tue) 54.77 54.80 54.19 54.80 2,117
5th May 2025 (Mon) 54.53 54.53 54.53 54.53 0
2nd May 2025 (Fri) 53.98 53.98 53.98 54.36 1,806
1st May 2025 (Thu) 53.445 54.37 53.445 54.37 0
30th Apr 2025 (Wed) 54.36 54.36 54.36 53.445 123
29th Apr 2025 (Tue) 53.35 53.92 53.35 54.01 1,411
28th Apr 2025 (Mon) 52.68 53.83 52.68 53.13 615
FTSE 100 Latest
Value8,798.91
Change63.31