Fintel
(FNTL)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
16/05/2025
|
280.00p
|
293.00p
|
266.00p
|
289.00p
|
40,076
|
|
15/05/2025
|
275.00p
|
275.00p
|
261.00p
|
270.00p
|
38,488
|
|
14/05/2025
|
263.00p
|
270.00p
|
257.60p
|
267.00p
|
32,938
|
|
13/05/2025
|
251.00p
|
264.00p
|
251.00p
|
252.00p
|
57,371
|
|
12/05/2025
|
260.00p
|
261.70p
|
249.05p
|
252.50p
|
220,679
|
|
09/05/2025
|
260.00p
|
264.00p
|
252.50p
|
264.00p
|
47,057
|
|
08/05/2025
|
244.00p
|
252.76p
|
240.00p
|
240.00p
|
51,922
|
|
07/05/2025
|
240.00p
|
260.00p
|
240.00p
|
240.00p
|
38,844
|
|
06/05/2025
|
241.00p
|
259.00p
|
236.00p
|
240.00p
|
175,087
|
|
05/05/2025
|
242.00p
|
259.00p
|
235.00p
|
240.00p
|
35,857
|
|
02/05/2025
|
242.00p
|
259.00p
|
235.00p
|
240.00p
|
35,857
|
|
01/05/2025
|
253.00p
|
259.00p
|
235.00p
|
241.00p
|
51,583
|
|
30/04/2025
|
240.00p
|
260.00p
|
239.05p
|
247.00p
|
41,123
|
|
29/04/2025
|
236.00p
|
256.16p
|
232.00p
|
240.00p
|
67,850
|
|
28/04/2025
|
250.00p
|
250.00p
|
235.00p
|
239.50p
|
45,586
|
|
25/04/2025
|
236.00p
|
244.00p
|
235.32p
|
240.00p
|
31,574
|
|
24/04/2025
|
244.00p
|
249.00p
|
240.00p
|
245.00p
|
23,513
|
|
23/04/2025
|
244.00p
|
247.70p
|
240.00p
|
243.00p
|
63,298
|
|
22/04/2025
|
243.00p
|
247.20p
|
236.04p
|
243.00p
|
73,261
|
|
21/04/2025
|
233.00p
|
248.16p
|
231.00p
|
242.00p
|
87,607
|
|
18/04/2025
|
233.00p
|
248.16p
|
231.00p
|
242.00p
|
87,607
|
|
17/04/2025
|
233.00p
|
248.16p
|
231.00p
|
242.00p
|
87,607
|
|
16/04/2025
|
233.00p
|
245.10p
|
233.00p
|
240.00p
|
106,243
|
|
15/04/2025
|
239.00p
|
245.00p
|
228.97p
|
234.00p
|
84,906
|
|
14/04/2025
|
232.00p
|
239.00p
|
220.00p
|
239.00p
|
66,527
|
|
11/04/2025
|
223.00p
|
239.00p
|
220.00p
|
221.00p
|
24,946
|
|
10/04/2025
|
220.00p
|
240.00p
|
220.00p
|
226.00p
|
85,791
|
|
09/04/2025
|
217.00p
|
232.60p
|
215.00p
|
217.00p
|
104,136
|
|
08/04/2025
|
217.00p
|
231.00p
|
215.00p
|
221.00p
|
130,078
|
|
07/04/2025
|
219.00p
|
232.00p
|
212.00p
|
216.00p
|
147,466
|
|
04/04/2025
|
233.00p
|
245.00p
|
216.00p
|
224.00p
|
166,670
|
|
03/04/2025
|
232.00p
|
239.00p
|
229.10p
|
232.00p
|
56,857
|
|
02/04/2025
|
240.00p
|
245.00p
|
234.00p
|
234.00p
|
81,671
|
|
01/04/2025
|
238.00p
|
249.00p
|
231.08p
|
245.00p
|
247,217
|
|
31/03/2025
|
221.00p
|
227.00p
|
217.75p
|
227.00p
|
205,105
|
|
28/03/2025
|
230.00p
|
245.10p
|
216.00p
|
222.00p
|
46,818
|
|
27/03/2025
|
230.00p
|
238.00p
|
225.00p
|
238.00p
|
59,565
|
|
26/03/2025
|
233.00p
|
248.00p
|
228.00p
|
233.00p
|
52,201
|
|
25/03/2025
|
226.00p
|
240.00p
|
221.00p
|
233.00p
|
226,219
|
|
24/03/2025
|
240.00p
|
260.00p
|
220.00p
|
224.00p
|
67,571
|
|
21/03/2025
|
240.00p
|
259.00p
|
237.89p
|
245.00p
|
68,275
|
|
20/03/2025
|
253.00p
|
269.00p
|
248.00p
|
252.00p
|
43,046
|
|
19/03/2025
|
258.00p
|
260.00p
|
251.00p
|
256.00p
|
123,935
|
|
18/03/2025
|
262.00p
|
265.00p
|
240.90p
|
248.00p
|
156,462
|
|
17/03/2025
|
270.00p
|
274.00p
|
252.25p
|
257.00p
|
90,392
|
|
14/03/2025
|
267.00p
|
280.00p
|
263.00p
|
263.00p
|
73,634
|
|
13/03/2025
|
268.00p
|
281.10p
|
265.00p
|
272.00p
|
45,816
|
|
12/03/2025
|
270.00p
|
289.00p
|
267.00p
|
268.00p
|
65,728
|
|
11/03/2025
|
280.00p
|
290.00p
|
273.00p
|
279.00p
|
69,038
|
|
10/03/2025
|
285.00p
|
291.00p
|
280.00p
|
282.00p
|
1,588,829
|
|
07/03/2025
|
285.00p
|
293.06p
|
281.00p
|
285.00p
|
92,596
|
|
06/03/2025
|
286.00p
|
289.25p
|
276.00p
|
286.00p
|
72,963
|
|
05/03/2025
|
280.00p
|
289.06p
|
278.00p
|
280.00p
|
50,280
|
|
04/03/2025
|
277.00p
|
285.00p
|
276.80p
|
285.00p
|
43,237
|
|
03/03/2025
|
276.00p
|
282.06p
|
273.00p
|
276.00p
|
336,441
|
|
28/02/2025
|
275.00p
|
280.22p
|
266.00p
|
280.00p
|
51,134
|
|
27/02/2025
|
275.00p
|
284.00p
|
271.14p
|
282.00p
|
59,972
|
|
26/02/2025
|
275.00p
|
280.00p
|
270.00p
|
273.00p
|
967,023
|
|
25/02/2025
|
266.00p
|
275.72p
|
266.00p
|
269.00p
|
45,408
|
|
24/02/2025
|
266.00p
|
276.00p
|
264.25p
|
267.00p
|
70,782
|
|
21/02/2025
|
275.00p
|
275.00p
|
270.00p
|
271.50p
|
45,673
|
|
20/02/2025
|
273.00p
|
276.00p
|
268.00p
|
275.00p
|
61,568
|
|
19/02/2025
|
270.00p
|
276.00p
|
270.00p
|
271.00p
|
88,031
|
|
18/02/2025
|
270.00p
|
276.00p
|
266.77p
|
270.00p
|
98,091
|
|
17/02/2025
|
272.00p
|
275.00p
|
262.00p
|
275.00p
|
77,787
|
|
14/02/2025
|
272.00p
|
276.00p
|
268.00p
|
271.00p
|
50,944
|
|
13/02/2025
|
271.00p
|
276.00p
|
268.44p
|
271.00p
|
27,674
|
|
12/02/2025
|
269.00p
|
275.00p
|
266.53p
|
275.00p
|
98,988
|
|
11/02/2025
|
270.00p
|
270.00p
|
258.11p
|
267.00p
|
160,222
|
|
10/02/2025
|
261.00p
|
268.60p
|
256.00p
|
261.00p
|
37,681
|
|
07/02/2025
|
260.00p
|
269.00p
|
255.55p
|
261.00p
|
2,071,806
|
|
06/02/2025
|
262.00p
|
269.00p
|
262.00p
|
267.00p
|
53,703
|
|
05/02/2025
|
263.00p
|
265.50p
|
260.00p
|
263.00p
|
27,781
|
|
04/02/2025
|
264.00p
|
265.80p
|
260.00p
|
265.00p
|
22,162
|
|
03/02/2025
|
272.00p
|
279.00p
|
260.00p
|
264.00p
|
73,501
|
|
31/01/2025
|
265.00p
|
280.00p
|
265.00p
|
280.00p
|
29,275
|
|
30/01/2025
|
266.00p
|
276.36p
|
265.00p
|
266.00p
|
46,120
|
|
29/01/2025
|
260.00p
|
264.00p
|
260.00p
|
264.00p
|
24,580
|
|
28/01/2025
|
260.00p
|
265.00p
|
256.00p
|
260.00p
|
45,919
|
|
27/01/2025
|
258.00p
|
263.65p
|
255.00p
|
260.50p
|
19,340
|
|
24/01/2025
|
264.00p
|
272.00p
|
257.33p
|
263.00p
|
1,458,255
|
|
23/01/2025
|
264.00p
|
270.00p
|
260.00p
|
266.00p
|
42,459
|
|
22/01/2025
|
268.00p
|
268.00p
|
263.50p
|
266.00p
|
117,724
|
|
21/01/2025
|
262.00p
|
268.00p
|
261.00p
|
268.00p
|
45,004
|
|
20/01/2025
|
265.00p
|
268.00p
|
256.00p
|
268.00p
|
30,159
|
|
17/01/2025
|
266.00p
|
268.00p
|
260.20p
|
266.00p
|
36,883
|
|
16/01/2025
|
265.00p
|
268.00p
|
257.20p
|
265.00p
|
21,876
|
|
15/01/2025
|
262.00p
|
266.00p
|
256.00p
|
265.00p
|
54,109
|
|
14/01/2025
|
260.00p
|
261.20p
|
255.00p
|
257.00p
|
40,323
|
|
13/01/2025
|
256.00p
|
259.20p
|
255.00p
|
256.00p
|
35,615
|
|
10/01/2025
|
258.00p
|
258.00p
|
255.50p
|
256.00p
|
72,711
|
|
09/01/2025
|
255.00p
|
260.50p
|
255.00p
|
255.00p
|
34,668
|
|
08/01/2025
|
262.00p
|
266.00p
|
257.00p
|
259.00p
|
50,159
|
|
07/01/2025
|
264.00p
|
265.00p
|
258.77p
|
265.00p
|
66,197
|
|
06/01/2025
|
262.00p
|
264.00p
|
259.30p
|
263.00p
|
11,715
|
|
03/01/2025
|
260.00p
|
263.00p
|
258.00p
|
260.00p
|
38,156
|
|
02/01/2025
|
261.00p
|
271.00p
|
261.00p
|
265.00p
|
7,369
|
|
01/01/2025
|
268.00p
|
275.00p
|
261.00p
|
270.00p
|
10,140
|
|
31/12/2024
|
268.00p
|
275.00p
|
261.00p
|
270.00p
|
10,140
|
|
30/12/2024
|
266.00p
|
271.68p
|
261.00p
|
270.00p
|
27,338
|
|
27/12/2024
|
267.00p
|
274.00p
|
261.00p
|
267.00p
|
17,143
|
|
26/12/2024
|
266.00p
|
275.00p
|
264.00p
|
275.00p
|
42,933
|
|
25/12/2024
|
266.00p
|
275.00p
|
264.00p
|
275.00p
|
42,933
|
|
24/12/2024
|
266.00p
|
275.00p
|
264.00p
|
275.00p
|
42,933
|
|
23/12/2024
|
272.00p
|
272.00p
|
262.55p
|
266.00p
|
32,341
|
|
20/12/2024
|
273.00p
|
273.00p
|
265.00p
|
267.00p
|
56,184
|
|
19/12/2024
|
284.00p
|
284.00p
|
265.00p
|
265.00p
|
69,670
|
|
18/12/2024
|
286.00p
|
287.00p
|
283.30p
|
284.00p
|
644,116
|
|
17/12/2024
|
290.00p
|
290.00p
|
283.00p
|
287.00p
|
60,219
|
|
16/12/2024
|
291.00p
|
294.00p
|
285.00p
|
286.00p
|
59,396
|
|
13/12/2024
|
296.00p
|
297.00p
|
290.00p
|
290.00p
|
45,380
|
|
12/12/2024
|
295.00p
|
297.00p
|
290.00p
|
297.00p
|
119,231
|
|
11/12/2024
|
290.00p
|
294.00p
|
286.74p
|
291.00p
|
522,595
|
|
10/12/2024
|
295.00p
|
295.00p
|
280.00p
|
285.00p
|
38,551
|
|
09/12/2024
|
294.00p
|
295.00p
|
286.90p
|
294.00p
|
20,228
|
|
06/12/2024
|
295.00p
|
295.00p
|
281.00p
|
292.00p
|
28,660
|
|
05/12/2024
|
290.00p
|
295.00p
|
286.00p
|
295.00p
|
515,664
|
|
04/12/2024
|
294.00p
|
294.49p
|
290.00p
|
293.00p
|
19,793
|
|
03/12/2024
|
294.00p
|
295.00p
|
288.28p
|
294.00p
|
97,987
|
|
02/12/2024
|
290.00p
|
292.00p
|
284.00p
|
290.00p
|
31,189
|
|
29/11/2024
|
295.00p
|
295.00p
|
285.00p
|
292.00p
|
44,509
|
|
28/11/2024
|
294.00p
|
295.00p
|
290.00p
|
292.00p
|
32,554
|
|
27/11/2024
|
295.00p
|
295.00p
|
287.00p
|
292.00p
|
39,747
|
|
26/11/2024
|
295.00p
|
295.00p
|
285.00p
|
293.00p
|
73,640
|
|
25/11/2024
|
285.00p
|
297.00p
|
285.00p
|
293.00p
|
64,943
|
|
22/11/2024
|
283.00p
|
285.00p
|
276.00p
|
279.00p
|
43,516
|
|
21/11/2024
|
282.00p
|
284.26p
|
277.00p
|
286.00p
|
29,984
|
|
20/11/2024
|
285.00p
|
290.74p
|
282.00p
|
286.00p
|
55,542
|
|
19/11/2024
|
287.00p
|
287.00p
|
283.00p
|
285.00p
|
23,353
|
|
18/11/2024
|
299.00p
|
299.00p
|
283.00p
|
283.00p
|
15,210
|