1. Share Prices

  2. Finseta PLC (FIN)

25.50p-0.50 (-1.92%)05 Aug 2025, 18:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Finseta PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 202526.50p27.00p25.25p25.50p1,872,607
Aug 4, 202526.50p26.80p25.25p26.00p590,563
Aug 1, 202526.50p27.00p26.00p27.00p204,118
Jul 31, 202526.50p27.50p26.10p26.50p80,165
Jul 30, 202527.00p28.00p26.00p26.50p172,674
Jul 29, 202527.00p28.00p26.00p27.00p102,726
Jul 28, 202527.00p27.38p26.00p26.00p517,961
Jul 25, 202526.00p26.50p25.86p26.00p582,576
Jul 24, 202526.00p26.55p25.00p25.80p343,604
Jul 23, 202526.00p26.20p25.10p26.00p156,975
Jul 22, 202527.00p27.00p25.02p25.10p414,827
Jul 21, 202526.16p27.25p25.57p27.00p542,294
Jul 18, 202526.50p27.00p25.33p26.00p221,620
Jul 17, 202525.50p26.70p25.11p26.50p530,443
Jul 16, 202525.50p26.00p25.01p25.50p318,633
Jul 15, 202525.50p26.00p25.00p25.50p220,049
Jul 14, 202525.00p26.00p24.75p25.50p453,338
Jul 11, 202523.50p25.95p23.20p25.00p766,270
Jul 10, 202524.00p24.49p22.26p23.50p1,239,744
Jul 9, 202531.00p30.88p22.35p25.00p2,700,512
Jul 8, 202531.00p31.98p30.00p31.00p42,297
Jul 7, 202531.50p32.25p30.00p31.00p203,843
Jul 4, 202532.50p33.70p30.50p31.50p71,400
Jul 3, 202532.50p32.47p31.93p32.50p122,462
Jul 2, 202532.00p32.47p31.88p32.50p111,477
Jul 1, 202532.00p32.50p31.60p32.00p455,965
Jun 30, 202531.00p32.00p29.21p31.50p535,323
Jun 27, 202531.50p31.19p30.00p31.00p34,270
Jun 26, 202531.50p31.25p31.18p31.50p12,839
Jun 25, 202532.00p31.90p29.63p31.50p264,302
Jun 24, 202532.00p32.00p31.00p32.00p73,293
Jun 23, 202532.25p32.27p31.00p32.00p166,168
Jun 20, 202531.50p32.77p31.40p32.25p144,815
Jun 19, 202531.50p31.75p31.00p31.50p153,037
Jun 18, 202531.50p31.77p31.00p31.50p233,208
Jun 17, 202531.50p31.99p31.35p31.50p147,453
Jun 16, 202533.00p33.98p31.25p32.00p351,492
Jun 13, 202534.00p33.00p32.05p33.00p144,286
Jun 12, 202534.00p34.27p32.50p34.00p77,372
Jun 11, 202534.00p34.27p33.50p34.00p47,442
Jun 10, 202534.00p34.28p33.00p34.00p295,919
Jun 9, 202534.00p34.98p33.40p33.40p169,592
Jun 6, 202534.00p34.98p33.90p34.00p13,429
Jun 5, 202533.50p33.89p33.33p34.00p107,476
Jun 4, 202534.00p34.98p33.20p33.50p23,625
Jun 3, 202534.50p34.99p33.20p34.00p254,774
Jun 2, 202536.00p36.98p34.00p34.50p135,131
May 30, 202536.00p36.98p35.90p36.00p10,245
May 29, 202536.00p36.98p35.25p36.00p80,938
May 28, 202536.50p37.20p35.65p36.00p63,686
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.