Close
Company Search
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!

Fundamentals Fi (KNOW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 12.15 12.17 12.15 12.1444 736
2nd Apr 2026 (Thu) 12.15 12.17 12.15 12.1444 736
1st Apr 2026 (Wed) 12.05 12.1149 12.05 12.1149 0
31st Mar 2026 (Tue) 12.05 12.05 11.94 12.0412 100
30th Mar 2026 (Mon) 11.91 11.97 11.88 11.8495 777
27th Mar 2026 (Fri) 11.84 11.84 11.84 11.84 68
26th Mar 2026 (Thu) 12.06 12.06 12.06 11.9952 601
25th Mar 2026 (Wed) 12.12 12.13 12.12 12.13 85
24th Mar 2026 (Tue) 12.12 12.26 12.12 12.165 4,932
23rd Mar 2026 (Mon) 12.11 12.11 12.11 12.179 238
20th Mar 2026 (Fri) 11.96 11.96 11.96 11.9899 200
19th Mar 2026 (Thu) 12.22 12.22 12.1048 12.1048 0
18th Mar 2026 (Wed) 12.22 12.22 12.22 12.0954 420
17th Mar 2026 (Tue) 12.26 12.27 12.26 12.255 943
16th Mar 2026 (Mon) 12.17 12.17 12.1301 12.1301 0
13th Mar 2026 (Fri) 12.17 12.22 12.17 12.0695 2,310
12th Mar 2026 (Thu) 12.20 12.22 12.13 12.0966 2,400
11th Mar 2026 (Wed) 12.43 12.43 12.2199 12.2199 0
10th Mar 2026 (Tue) 12.43 12.43 12.43 12.2149 1
9th Mar 2026 (Mon) 12.24 12.24 12.2311 12.2311 2
6th Mar 2026 (Fri) 12.24 12.26 12.23 12.1662 1,100
5th Mar 2026 (Thu) 12.33 12.34 12.33 12.3201 603
4th Mar 2026 (Wed) 12.47 12.50 12.47 12.4635 2,200
3rd Mar 2026 (Tue) 12.545 12.545 12.36 12.4321 2,634
2nd Mar 2026 (Mon) 12.57 12.57 12.57 12.59 0
27th Feb 2026 (Fri) 12.60 12.64 12.60 12.705 540
26th Feb 2026 (Thu) 12.61 12.62 12.61 12.6202 274
25th Feb 2026 (Wed) 12.54 12.591 12.54 12.591 0
24th Feb 2026 (Tue) 12.54 12.5785 12.54 12.5785 0
23rd Feb 2026 (Mon) 12.54 12.54 12.54 12.555 342
20th Feb 2026 (Fri) 12.46 12.5214 12.46 12.5214 0
19th Feb 2026 (Thu) 12.46 12.496 12.46 12.496 0
18th Feb 2026 (Wed) 12.46 12.52 12.46 12.52 14
17th Feb 2026 (Tue) 12.46 12.505 12.46 12.505 3
16th Feb 2026 (Mon) 12.46 12.55 12.46 12.5023 474
13th Feb 2026 (Fri) 12.46 12.55 12.46 12.5023 474
12th Feb 2026 (Thu) 12.39 12.3951 12.39 12.3951 0
11th Feb 2026 (Wed) 12.39 12.4751 12.39 12.4751 11
10th Feb 2026 (Tue) 12.39 12.39 12.385 12.385 35
9th Feb 2026 (Mon) 12.39 12.39 12.39 12.3702 219
6th Feb 2026 (Fri) 11.95 12.3049 11.95 12.3049 1
FTSE 100 Latest
Value10,436.29
Change71.50