UK markets close in 2 hours 52 minutes

Fiinu Plc (BANK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.9500+0.0250 (+2.70%)
As of 10:01AM BST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.95000.95000.95000.95000.950040
07 May 20240.92500.95000.90000.92500.92505,872
03 May 20240.92500.90000.90000.92500.92505,144
02 May 20240.92500.90000.90000.92500.925071,983
01 May 20240.95000.90000.90000.92500.925030,000
30 Apr 20240.92500.95000.90000.92500.92505,157
29 Apr 20240.92500.90000.90000.92500.92505,000
26 Apr 20240.92500.90000.90000.92500.92501,404
25 Apr 20240.92500.92500.92500.92500.9250-
24 Apr 20240.92500.95000.90000.92500.9250134,927
23 Apr 20240.92500.92500.92500.92500.9250-
22 Apr 20240.92500.90000.90000.92500.92502,017
19 Apr 20240.95000.90000.90000.92500.925016,155
18 Apr 20240.95000.92000.82500.92500.9250105,047
17 Apr 20240.95000.92000.92000.95000.95006,685
16 Apr 20240.95000.90000.90000.95000.950017,784
15 Apr 20240.95000.90000.90000.95000.9500264,679
12 Apr 20240.95000.90000.90000.95000.9500322,222
11 Apr 20240.95000.90000.90000.95000.950036,297
10 Apr 20240.95000.94000.94000.95000.9500672
09 Apr 20240.95000.90000.90000.95000.950033,171
08 Apr 20241.00000.97000.82500.95000.9500162,251
05 Apr 20241.00001.00000.90001.00001.00004,494,297
04 Apr 20241.00000.98000.90001.00001.0000283,016
03 Apr 20240.95001.00000.95001.00001.0000244,853
02 Apr 20241.00001.09800.90200.95000.9500578,703
28 Mar 20241.20001.30000.96001.00001.00001,298,233
27 Mar 20241.45001.49801.10001.20001.2000914,302
26 Mar 20241.75001.79901.40001.45001.4500886,879
25 Mar 20241.45001.82001.40501.75001.75002,522,429
22 Mar 20240.95001.60001.03001.45001.45004,120,647
21 Mar 20240.95001.00000.90000.95000.9500373,681
20 Mar 20240.95001.00000.93500.95000.9500224,055
19 Mar 20240.90001.00000.93500.95000.9500392,248
18 Mar 20240.95001.00000.93500.90000.9000271,302
15 Mar 20240.77501.00000.71000.95000.95001,520,830
14 Mar 20240.67500.85000.71500.77500.7750827,183
13 Mar 20240.67500.73500.60000.67500.67502,746
12 Mar 20240.67500.73500.73500.67500.6750568
11 Mar 20240.67500.67500.67500.67500.6750-
08 Mar 20240.67500.73500.73500.67500.6750680
07 Mar 20240.67500.67500.67500.67500.6750-
06 Mar 20240.67500.67500.67500.67500.6750-
05 Mar 20240.67500.67500.67500.67500.6750-
04 Mar 20240.67500.73500.73500.67500.67501,496
01 Mar 20240.67500.65000.65000.67500.675010,001
29 Feb 20240.67500.75000.73200.67500.675026,340
28 Feb 20240.67500.67500.67500.67500.6750-
27 Feb 20240.67500.73500.73500.67500.6750700
26 Feb 20240.67500.73500.73500.67500.6750760
23 Feb 20240.67500.67500.67500.67500.6750-
22 Feb 20240.67500.73500.60000.67500.675021,399
21 Feb 20240.67500.73500.73400.67500.675053,652
20 Feb 20240.67500.73400.73400.67500.675046,758
19 Feb 20240.67500.73500.73500.67500.675010,028
16 Feb 20240.67500.73000.60000.67500.6750198,105
15 Feb 20240.67500.73500.72000.67500.675077,736
14 Feb 20240.67500.73500.64000.67500.675061,526
13 Feb 20240.67500.73900.63600.67500.6750304,757
12 Feb 20240.67500.63500.63500.67500.675084,890
09 Feb 20240.65000.70000.69900.67500.6750253,795
08 Feb 20240.67500.70000.60000.65000.650070,112
07 Feb 20240.77500.75000.66000.67500.675064,061
06 Feb 20240.77500.75000.71000.77500.775014,210
05 Feb 20240.77500.76500.76500.77500.7750219,209
02 Feb 20240.77500.76700.71000.77500.775097,870
01 Feb 20240.77500.76700.76700.77500.775019,026
31 Jan 20240.80000.79000.71200.70000.7000459,719
30 Jan 20240.65000.85500.70000.72500.72503,510,197
29 Jan 20240.65000.69500.69500.65000.65001,485
26 Jan 20240.65000.66900.60000.65000.6500114,677
25 Jan 20240.65000.60000.60000.65000.65002,159
24 Jan 20240.65000.69500.60000.65000.650031,851
23 Jan 20240.65000.70000.60000.65000.65007,294
22 Jan 20240.70000.70000.60000.65000.6500400,142
19 Jan 20240.70000.79000.63500.70000.700096,227
18 Jan 20240.70000.77000.77000.70000.7000112,125
17 Jan 20240.75000.80000.80000.70000.700062
16 Jan 20240.75000.70200.70000.75000.7500140,000
15 Jan 20240.80000.71800.71800.75000.750018,691
12 Jan 20240.80000.88000.70000.80000.800044,699
11 Jan 20240.80000.76000.71800.80000.8000213,018
10 Jan 20240.87500.89500.76600.80000.8000523,250
09 Jan 20240.65000.81500.81500.87500.875011,046,244
08 Jan 20240.65000.74000.53500.65000.65002,362
05 Jan 20240.65000.65000.65000.65000.6500-
04 Jan 20240.65000.74000.69000.65000.650099,822
03 Jan 20240.65000.74000.69000.65000.650037,145
02 Jan 20240.65000.74000.69000.65000.650013,724
29 Dec 20230.65000.74000.74000.65000.65006,644
28 Dec 20230.65000.74000.68000.65000.650031,067
27 Dec 20230.65000.74000.74000.65000.65001,644
22 Dec 20230.65000.68000.53000.65000.65001,149,327
21 Dec 20231.00001.00000.69900.65000.650066,888
20 Dec 20231.00001.00001.00001.00001.0000-
19 Dec 20231.00001.00001.00001.00001.0000-
18 Dec 20231.00000.99000.99001.00001.000020,552
15 Dec 20231.05001.00000.90001.00001.000084,000
14 Dec 20231.05001.03000.90001.05001.0500371,013
13 Dec 20231.05001.03501.00001.05001.0500160,091
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...