Fintel
(FNTL)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
31/10/2025
|
220.00p
|
233.00p
|
220.00p
|
227.00p
|
106,915
|
|
30/10/2025
|
216.00p
|
232.00p
|
216.00p
|
226.00p
|
101,130
|
|
29/10/2025
|
220.00p
|
233.00p
|
220.00p
|
225.00p
|
43,019
|
|
28/10/2025
|
229.00p
|
233.00p
|
217.00p
|
233.00p
|
102,764
|
|
27/10/2025
|
216.00p
|
233.00p
|
216.00p
|
233.00p
|
179,731
|
|
24/10/2025
|
217.00p
|
225.00p
|
217.00p
|
225.00p
|
90,271
|
|
23/10/2025
|
210.00p
|
225.00p
|
210.00p
|
221.00p
|
173,249
|
|
22/10/2025
|
220.00p
|
221.00p
|
210.00p
|
215.00p
|
389,238
|
|
21/10/2025
|
216.00p
|
224.00p
|
210.00p
|
216.00p
|
25,202
|
|
20/10/2025
|
218.00p
|
224.00p
|
216.00p
|
217.00p
|
49,515
|
|
17/10/2025
|
220.00p
|
224.00p
|
216.00p
|
218.00p
|
34,599
|
|
16/10/2025
|
216.00p
|
224.00p
|
212.00p
|
220.00p
|
245,811
|
|
15/10/2025
|
225.00p
|
232.00p
|
214.00p
|
214.00p
|
55,079
|
|
14/10/2025
|
223.00p
|
228.00p
|
220.00p
|
220.00p
|
50,971
|
|
13/10/2025
|
227.00p
|
232.00p
|
220.00p
|
222.00p
|
179,807
|
|
10/10/2025
|
230.00p
|
234.05p
|
223.00p
|
223.00p
|
65,264
|
|
09/10/2025
|
233.00p
|
238.75p
|
225.00p
|
230.00p
|
50,089
|
|
08/10/2025
|
234.00p
|
245.00p
|
231.00p
|
234.00p
|
129,173
|
|
07/10/2025
|
234.00p
|
240.00p
|
233.00p
|
236.00p
|
55,345
|
|
06/10/2025
|
239.00p
|
240.00p
|
226.00p
|
239.00p
|
44,664
|
|
03/10/2025
|
237.00p
|
238.70p
|
234.00p
|
237.00p
|
73,783
|
|
02/10/2025
|
239.00p
|
240.00p
|
228.81p
|
234.00p
|
79,825
|
|
01/10/2025
|
240.00p
|
240.00p
|
234.00p
|
237.00p
|
115,207
|
|
30/09/2025
|
235.00p
|
240.00p
|
226.00p
|
238.00p
|
324,668
|
|
29/09/2025
|
235.00p
|
235.00p
|
229.79p
|
235.00p
|
85,302
|
|
26/09/2025
|
235.00p
|
237.00p
|
233.00p
|
234.00p
|
138,434
|
|
25/09/2025
|
235.00p
|
244.00p
|
235.00p
|
237.00p
|
763,924
|
|
24/09/2025
|
239.00p
|
245.00p
|
232.00p
|
239.00p
|
474,771
|
|
23/09/2025
|
232.00p
|
238.00p
|
228.76p
|
236.00p
|
1,589,522
|
|
22/09/2025
|
231.00p
|
234.00p
|
225.00p
|
231.00p
|
55,973
|
|
19/09/2025
|
223.00p
|
234.00p
|
223.00p
|
228.00p
|
114,167
|
|
18/09/2025
|
220.00p
|
230.00p
|
220.00p
|
224.00p
|
179,497
|
|
17/09/2025
|
220.00p
|
234.00p
|
217.00p
|
220.00p
|
82,611
|
|
16/09/2025
|
230.00p
|
230.00p
|
217.75p
|
220.00p
|
167,863
|
|
15/09/2025
|
239.00p
|
239.00p
|
215.00p
|
216.00p
|
74,789
|
|
12/09/2025
|
224.00p
|
234.00p
|
223.76p
|
234.00p
|
16,963
|
|
11/09/2025
|
232.00p
|
233.00p
|
222.63p
|
224.00p
|
59,924
|
|
10/09/2025
|
226.00p
|
235.00p
|
225.00p
|
230.00p
|
35,695
|
|
09/09/2025
|
231.00p
|
245.00p
|
225.00p
|
225.00p
|
31,618
|
|
08/09/2025
|
231.00p
|
236.77p
|
231.00p
|
234.00p
|
40,611
|
|
05/09/2025
|
237.00p
|
238.65p
|
231.35p
|
237.00p
|
63,744
|
|
04/09/2025
|
239.00p
|
245.00p
|
231.00p
|
239.00p
|
51,062
|
|
03/09/2025
|
240.00p
|
245.40p
|
232.00p
|
240.00p
|
153,440
|
|
02/09/2025
|
226.00p
|
243.25p
|
218.00p
|
241.00p
|
281,898
|
|
01/09/2025
|
220.00p
|
227.00p
|
218.00p
|
223.00p
|
70,655
|
|
29/08/2025
|
227.00p
|
234.00p
|
215.00p
|
220.00p
|
49,212
|
|
28/08/2025
|
222.00p
|
233.00p
|
215.00p
|
222.00p
|
22,241
|
|
27/08/2025
|
220.00p
|
234.00p
|
216.00p
|
223.00p
|
64,130
|
|
26/08/2025
|
221.00p
|
239.00p
|
220.00p
|
224.50p
|
35,940
|
|
25/08/2025
|
224.00p
|
237.00p
|
221.00p
|
226.00p
|
142,813
|
|
22/08/2025
|
224.00p
|
237.00p
|
221.00p
|
226.00p
|
142,813
|
|
21/08/2025
|
224.00p
|
230.00p
|
221.00p
|
230.00p
|
49,002
|
|
20/08/2025
|
225.00p
|
229.00p
|
223.00p
|
229.00p
|
30,544
|
|
19/08/2025
|
224.00p
|
229.13p
|
222.00p
|
223.00p
|
48,461
|
|
18/08/2025
|
222.00p
|
232.00p
|
217.00p
|
230.00p
|
176,645
|
|
15/08/2025
|
220.00p
|
235.00p
|
211.00p
|
221.00p
|
99,934
|
|
14/08/2025
|
224.00p
|
224.00p
|
216.00p
|
223.00p
|
61,056
|
|
13/08/2025
|
225.00p
|
230.60p
|
222.00p
|
224.00p
|
73,439
|
|
12/08/2025
|
233.00p
|
234.15p
|
222.00p
|
228.00p
|
70,948
|
|
11/08/2025
|
230.00p
|
241.00p
|
226.00p
|
230.00p
|
37,678
|
|
08/08/2025
|
234.00p
|
236.06p
|
230.00p
|
234.50p
|
40,380
|
|
07/08/2025
|
238.00p
|
239.50p
|
232.00p
|
238.00p
|
22,694
|
|
06/08/2025
|
240.00p
|
244.50p
|
235.55p
|
240.00p
|
38,314
|
|
05/08/2025
|
239.00p
|
250.00p
|
237.20p
|
240.00p
|
73,876
|
|
04/08/2025
|
241.00p
|
248.00p
|
239.00p
|
239.00p
|
68,346
|
|
01/08/2025
|
230.00p
|
249.00p
|
230.00p
|
249.00p
|
93,759
|
|
31/07/2025
|
242.00p
|
245.00p
|
238.96p
|
238.00p
|
47,516
|
|
30/07/2025
|
237.00p
|
238.00p
|
226.00p
|
229.00p
|
58,967
|
|
29/07/2025
|
244.00p
|
248.00p
|
236.00p
|
237.00p
|
92,194
|
|
28/07/2025
|
242.00p
|
257.00p
|
242.00p
|
244.00p
|
102,559
|
|
25/07/2025
|
241.00p
|
249.00p
|
241.00p
|
241.00p
|
49,679
|
|
24/07/2025
|
242.00p
|
249.50p
|
241.00p
|
249.50p
|
45,195
|
|
23/07/2025
|
242.00p
|
247.00p
|
239.10p
|
247.00p
|
46,043
|
|
22/07/2025
|
244.00p
|
245.00p
|
239.08p
|
245.00p
|
32,968
|
|
21/07/2025
|
250.00p
|
250.00p
|
241.40p
|
246.00p
|
95,886
|
|
18/07/2025
|
241.00p
|
250.00p
|
241.00p
|
249.00p
|
180,018
|
|
17/07/2025
|
249.00p
|
249.00p
|
238.00p
|
244.00p
|
80,605
|
|
16/07/2025
|
243.00p
|
248.00p
|
242.00p
|
243.00p
|
28,217
|
|
15/07/2025
|
244.00p
|
262.00p
|
242.00p
|
246.00p
|
49,921
|
|
14/07/2025
|
248.00p
|
257.00p
|
245.00p
|
247.00p
|
32,132
|
|
11/07/2025
|
249.00p
|
259.00p
|
245.00p
|
249.00p
|
34,957
|
|
10/07/2025
|
250.00p
|
256.00p
|
244.00p
|
249.00p
|
47,761
|
|
09/07/2025
|
252.00p
|
258.50p
|
248.00p
|
248.00p
|
177,042
|
|
08/07/2025
|
251.00p
|
268.00p
|
248.00p
|
254.00p
|
30,892
|
|
07/07/2025
|
248.00p
|
252.37p
|
245.55p
|
251.00p
|
73,583
|
|
04/07/2025
|
254.00p
|
262.00p
|
250.00p
|
250.00p
|
69,368
|
|
03/07/2025
|
256.00p
|
268.00p
|
248.00p
|
255.00p
|
30,197
|
|
02/07/2025
|
255.00p
|
269.00p
|
249.00p
|
249.00p
|
46,156
|
|
01/07/2025
|
250.00p
|
259.00p
|
246.00p
|
254.00p
|
106,250
|
|
30/06/2025
|
251.00p
|
267.00p
|
246.39p
|
250.00p
|
62,172
|
|
27/06/2025
|
249.00p
|
258.00p
|
246.36p
|
250.00p
|
35,512
|
|
26/06/2025
|
251.00p
|
263.00p
|
249.00p
|
249.00p
|
88,588
|
|
25/06/2025
|
264.00p
|
264.00p
|
251.75p
|
255.00p
|
94,354
|
|
24/06/2025
|
264.00p
|
264.00p
|
255.00p
|
255.00p
|
174,300
|
|
23/06/2025
|
260.00p
|
262.00p
|
253.00p
|
255.00p
|
25,793
|
|
20/06/2025
|
246.00p
|
260.00p
|
246.00p
|
257.00p
|
158,111
|
|
19/06/2025
|
256.00p
|
263.00p
|
246.00p
|
253.00p
|
88,209
|
|
18/06/2025
|
263.00p
|
268.27p
|
251.00p
|
255.00p
|
32,503
|
|
17/06/2025
|
278.00p
|
278.00p
|
261.08p
|
264.00p
|
42,973
|
|
16/06/2025
|
270.00p
|
277.00p
|
263.00p
|
263.00p
|
32,266
|
|
13/06/2025
|
273.00p
|
274.62p
|
265.80p
|
267.00p
|
107,057
|
|
12/06/2025
|
271.00p
|
276.00p
|
264.75p
|
268.00p
|
43,163
|
|
11/06/2025
|
268.00p
|
274.00p
|
264.00p
|
269.00p
|
490,851
|
|
10/06/2025
|
268.00p
|
277.33p
|
267.15p
|
275.00p
|
55,840
|
|
09/06/2025
|
280.00p
|
280.00p
|
265.00p
|
268.00p
|
57,732
|
|
06/06/2025
|
280.00p
|
280.00p
|
269.06p
|
272.00p
|
201,324
|
|
05/06/2025
|
280.00p
|
280.00p
|
267.15p
|
270.00p
|
89,923
|
|
04/06/2025
|
269.00p
|
278.00p
|
269.00p
|
272.00p
|
201,878
|
|
03/06/2025
|
262.00p
|
280.00p
|
261.60p
|
273.00p
|
249,098
|
|
02/06/2025
|
259.00p
|
270.00p
|
256.00p
|
256.00p
|
54,711
|
|
30/05/2025
|
261.00p
|
262.00p
|
256.00p
|
258.00p
|
50,451
|
|
29/05/2025
|
269.00p
|
271.00p
|
256.00p
|
260.00p
|
251,451
|
|
28/05/2025
|
263.00p
|
280.00p
|
255.00p
|
260.00p
|
83,471
|
|
27/05/2025
|
266.00p
|
280.00p
|
263.00p
|
263.00p
|
63,125
|
|
26/05/2025
|
264.00p
|
277.00p
|
262.00p
|
262.00p
|
26,201
|
|
23/05/2025
|
264.00p
|
277.00p
|
262.00p
|
262.00p
|
26,201
|
|
22/05/2025
|
268.00p
|
276.56p
|
267.00p
|
267.00p
|
19,774
|
|
21/05/2025
|
274.00p
|
279.00p
|
268.05p
|
274.00p
|
34,614
|
|
20/05/2025
|
281.00p
|
289.00p
|
270.00p
|
274.00p
|
159,048
|
|
19/05/2025
|
289.00p
|
295.00p
|
281.00p
|
290.00p
|
87,393
|
|
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
|