Advertisement
Fintel Plc (FNTL.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 04:29PM GMT
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 287.00 | 287.00 | 283.00 | 283.00 | 283.00 | 20,330 |
| Nov 18, 2024 | 299.00 | 299.00 | 283.00 | 283.00 | 283.00 | 15,210 |
| Nov 15, 2024 | 295.00 | 298.55 | 286.00 | 295.00 | 295.00 | 27,688 |
| Nov 14, 2024 | 292.00 | 299.00 | 291.00 | 295.00 | 295.00 | 212,894 |
| Nov 13, 2024 | 300.00 | 300.04 | 291.00 | 296.00 | 296.00 | 63,175 |
| Nov 12, 2024 | 290.00 | 300.00 | 290.00 | 300.00 | 300.00 | 304,037 |
| Nov 11, 2024 | 287.00 | 300.00 | 287.00 | 298.00 | 298.00 | 98,317 |
| Nov 08, 2024 | 285.00 | 293.55 | 285.00 | 289.00 | 289.00 | 81,905 |
| Nov 07, 2024 | 289.00 | 292.00 | 285.00 | 291.00 | 291.00 | 39,120 |
| Nov 06, 2024 | 290.00 | 291.00 | 284.00 | 287.00 | 287.00 | 42,519 |
| Nov 05, 2024 | 282.00 | 290.00 | 281.36 | 290.00 | 290.00 | 64,824 |
| Nov 04, 2024 | 279.00 | 283.00 | 273.28 | 280.00 | 280.00 | 76,663 |
| Nov 01, 2024 | 287.00 | 287.00 | 276.00 | 276.00 | 276.00 | 119,771 |
| Oct 31, 2024 | 290.00 | 290.00 | 261.50 | 280.00 | 280.00 | 135,303 |
| Oct 30, 2024 | 255.00 | 287.00 | 255.00 | 285.00 | 285.00 | 111,384 |
| Oct 29, 2024 | 255.00 | 262.68 | 255.00 | 260.00 | 260.00 | 91,410 |
| Oct 28, 2024 | 258.00 | 262.53 | 258.00 | 261.00 | 261.00 | 165,839 |
| Oct 25, 2024 | 260.00 | 264.00 | 257.56 | 260.00 | 260.00 | 123,900 |
| Oct 24, 2024 | 260.00 | 262.44 | 256.00 | 260.00 | 260.00 | 44,751 |
| Oct 23, 2024 | 260.00 | 263.36 | 259.00 | 260.00 | 260.00 | 90,357 |
| Oct 22, 2024 | 260.00 | 265.40 | 256.00 | 265.00 | 265.00 | 115,150 |
| Oct 21, 2024 | 265.00 | 266.70 | 260.95 | 263.00 | 263.00 | 64,482 |
| Oct 18, 2024 | 261.00 | 265.13 | 260.50 | 261.00 | 261.00 | 45,996 |
| Oct 17, 2024 | 262.00 | 265.00 | 259.30 | 260.00 | 260.00 | 55,428 |
| Oct 16, 2024 | 262.00 | 265.00 | 254.50 | 261.00 | 261.00 | 129,020 |
| Oct 15, 2024 | 260.00 | 262.00 | 256.00 | 257.00 | 257.00 | 144,133 |
| Oct 14, 2024 | 258.00 | 263.00 | 256.01 | 258.00 | 258.00 | 107,633 |
| Oct 11, 2024 | 265.00 | 265.00 | 258.00 | 260.00 | 260.00 | 112,375 |
| Oct 10, 2024 | 263.00 | 264.60 | 258.00 | 260.00 | 260.00 | 93,461 |
| Oct 09, 2024 | 257.00 | 264.20 | 257.00 | 257.00 | 257.00 | 41,736 |
| Oct 08, 2024 | 258.00 | 266.01 | 258.00 | 262.00 | 262.00 | 77,539 |
| Oct 07, 2024 | 262.00 | 268.80 | 258.00 | 267.00 | 267.00 | 64,857 |
| Oct 04, 2024 | 258.00 | 270.00 | 258.00 | 262.00 | 262.00 | 94,018 |
| Oct 03, 2024 | 265.00 | 267.00 | 256.80 | 261.00 | 261.00 | 57,150 |
| Oct 02, 2024 | 260.00 | 263.00 | 255.00 | 257.00 | 257.00 | 50,174 |
| Oct 01, 2024 | 260.00 | 263.30 | 253.59 | 259.00 | 259.00 | 61,740 |
| Sep 30, 2024 | 259.00 | 260.00 | 252.74 | 259.00 | 259.00 | 165,047 |
| Sep 27, 2024 | 259.00 | 260.00 | 252.00 | 260.00 | 260.00 | 48,994 |
| Sep 26, 2024 | 266.00 | 269.00 | 255.40 | 260.00 | 260.00 | 118,045 |
| Sep 25, 2024 | 271.00 | 273.20 | 266.00 | 267.00 | 267.00 | 133,565 |
| Sep 24, 2024 | 280.00 | 280.00 | 269.00 | 274.00 | 274.00 | 66,195 |
| Sep 23, 2024 | 275.00 | 277.24 | 268.00 | 270.00 | 270.00 | 79,245 |
| Sep 20, 2024 | 291.00 | 299.00 | 275.00 | 275.00 | 275.00 | 60,214 |
| Sep 19, 2024 | 292.00 | 297.00 | 292.00 | 292.00 | 292.00 | 95,869 |
| Sep 18, 2024 | 295.00 | 302.44 | 295.00 | 295.00 | 295.00 | 824,099 |
| Sep 17, 2024 | 287.00 | 305.00 | 287.00 | 301.00 | 301.00 | 1,044,392 |
| Sep 16, 2024 | 308.00 | 313.00 | 304.00 | 313.00 | 313.00 | 25,999 |
| Sep 13, 2024 | 306.00 | 310.00 | 300.00 | 310.00 | 310.00 | 357,177 |
| Sep 12, 2024 | 306.00 | 306.89 | 302.50 | 306.00 | 306.00 | 16,363 |
| Sep 11, 2024 | 306.00 | 306.00 | 302.50 | 306.00 | 306.00 | 120,687 |
| Sep 10, 2024 | 303.00 | 306.00 | 300.00 | 304.00 | 304.00 | 258,688 |
| Sep 09, 2024 | 303.00 | 306.60 | 300.37 | 305.00 | 305.00 | 28,133 |
| Sep 06, 2024 | 308.00 | 310.00 | 302.00 | 302.00 | 302.00 | 2,955,119 |
| Sep 05, 2024 | 306.00 | 313.39 | 305.00 | 310.00 | 310.00 | 399,480 |
| Sep 04, 2024 | 307.00 | 308.52 | 304.00 | 304.00 | 304.00 | 352,575 |
| Sep 03, 2024 | 305.00 | 307.00 | 301.00 | 307.00 | 307.00 | 61,735 |
| Sep 02, 2024 | 305.00 | 313.51 | 305.00 | 309.00 | 309.00 | 83,041 |
| Aug 30, 2024 | 318.00 | 318.00 | 305.33 | 308.00 | 308.00 | 73,449 |
| Aug 29, 2024 | 310.00 | 310.00 | 305.00 | 307.00 | 307.00 | 56,111 |
| Aug 28, 2024 | 314.00 | 314.00 | 306.00 | 310.00 | 310.00 | 37,079 |
| Aug 27, 2024 | 320.00 | 320.00 | 309.00 | 312.00 | 312.00 | 102,686 |
| Aug 23, 2024 | 315.00 | 317.00 | 306.00 | 315.00 | 315.00 | 22,709 |
| Aug 22, 2024 | 315.00 | 320.00 | 315.00 | 315.00 | 315.00 | 22,548 |
| Aug 21, 2024 | 316.00 | 319.00 | 315.88 | 317.00 | 317.00 | 27,917 |
| Aug 20, 2024 | 316.00 | 322.00 | 315.53 | 320.00 | 320.00 | 94,827 |
| Aug 19, 2024 | 321.00 | 321.00 | 314.00 | 320.00 | 320.00 | 28,299 |
| Aug 16, 2024 | 322.00 | 322.68 | 318.00 | 320.00 | 320.00 | 18,163 |
| Aug 15, 2024 | 322.00 | 323.12 | 315.00 | 322.00 | 322.00 | 131,286 |
| Aug 14, 2024 | 314.00 | 322.02 | 314.00 | 321.00 | 321.00 | 66,889 |
| Aug 13, 2024 | 311.00 | 319.00 | 305.00 | 316.00 | 316.00 | 71,933 |
| Aug 12, 2024 | 290.00 | 314.00 | 290.00 | 314.00 | 314.00 | 206,707 |
| Aug 09, 2024 | 295.00 | 303.00 | 295.00 | 300.00 | 300.00 | 44,441 |
| Aug 08, 2024 | 297.00 | 300.00 | 291.00 | 298.00 | 298.00 | 30,410 |
| Aug 07, 2024 | 295.00 | 302.26 | 285.00 | 300.00 | 300.00 | 51,931 |
| Aug 06, 2024 | 296.00 | 305.00 | 296.00 | 298.00 | 298.00 | 201,705 |
| Aug 05, 2024 | 305.00 | 308.91 | 296.00 | 299.00 | 299.00 | 84,109 |
| Aug 02, 2024 | 320.00 | 320.00 | 307.00 | 311.00 | 311.00 | 25,111 |
| Aug 01, 2024 | 318.00 | 320.00 | 311.00 | 320.00 | 320.00 | 15,462 |
| Jul 31, 2024 | 308.00 | 317.00 | 304.00 | 317.00 | 317.00 | 62,499 |
| Jul 30, 2024 | 308.00 | 316.00 | 307.00 | 314.00 | 314.00 | 90,854 |
| Jul 29, 2024 | 311.00 | 313.00 | 305.00 | 313.00 | 313.00 | 40,473 |
| Jul 26, 2024 | 306.00 | 313.20 | 305.00 | 310.00 | 310.00 | 42,882 |
| Jul 25, 2024 | 314.00 | 314.00 | 305.00 | 305.00 | 305.00 | 13,185 |
| Jul 24, 2024 | 306.00 | 312.00 | 306.00 | 312.00 | 312.00 | 40,251 |
| Jul 23, 2024 | 317.00 | 317.00 | 306.00 | 306.00 | 306.00 | 118,632 |
| Jul 22, 2024 | 310.00 | 317.00 | 310.00 | 312.00 | 312.00 | 44,678 |
| Jul 19, 2024 | 312.00 | 320.00 | 310.00 | 311.00 | 311.00 | 10,559 |
| Jul 18, 2024 | 312.00 | 324.00 | 312.00 | 313.00 | 313.00 | 15,884 |
| Jul 17, 2024 | 315.00 | 322.00 | 315.00 | 315.00 | 315.00 | 53,567 |
| Jul 16, 2024 | 312.00 | 324.00 | 312.00 | 315.00 | 315.00 | 178,204 |
| Jul 15, 2024 | 322.00 | 325.00 | 315.00 | 315.00 | 315.00 | 160,591 |
| Jul 12, 2024 | 315.00 | 329.00 | 315.00 | 315.00 | 315.00 | 8,330 |
| Jul 11, 2024 | 316.00 | 329.00 | 315.50 | 321.00 | 321.00 | 239,052 |
| Jul 10, 2024 | 318.00 | 328.98 | 318.00 | 318.00 | 318.00 | 21,577 |
| Jul 09, 2024 | 316.00 | 329.00 | 312.88 | 323.00 | 323.00 | 51,987 |
| Jul 08, 2024 | 314.00 | 324.00 | 307.50 | 324.00 | 324.00 | 40,163 |
| Jul 05, 2024 | 305.00 | 315.00 | 302.00 | 315.00 | 315.00 | 56,785 |
| Jul 04, 2024 | 314.00 | 314.00 | 305.00 | 307.00 | 307.00 | 326,027 |
| Jul 03, 2024 | 310.00 | 314.00 | 305.00 | 310.00 | 310.00 | 232,558 |
| Jul 02, 2024 | 310.00 | 310.00 | 305.00 | 306.00 | 306.00 | 42,139 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.