Fintel Plc (FNTL.L) LSE

184.50

-4.5(-2.38%)

Updated at June 02 05:15PM

Currency In GBp

FNTL.L Historical Return

If you invested 1000 GBp in Fintel Plc (FNTL.L) since IPO date, it would be worth 1,169.13 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 877.69 GBp, while 1000 GBp invested 1 year ago would be worth 679.51 GBp. This corresponds to total returns of 16.91%, -12.23%, -32.05%, respectively, with annualized returns of 1.93%, -2.57%, -32.05%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FNTL.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	189	184.5	184.5	193.5	184.5	430,020
June 01, 2026	193.5	189	189	193.5	188.5	847,421
May 29, 2026	186	189	189	193.5	186	41,859
May 28, 2026	183	186.5	186.5	189.5	183	212,222
May 27, 2026	183	182	182	189.5	182	54,794
May 26, 2026	184.5	181	181	188.5	181	198,183
May 22, 2026	183	181	181	183	176	78,488
May 21, 2026	171	177	177	180	171	59,401
May 20, 2026	175	179	179	179	170.5	256,324
May 19, 2026	175	172	172	178.3	171	113,338
May 18, 2026	179.5	170.5	170.5	179.5	168	53,335
May 15, 2026	179.5	173.5	173.5	179.5	168	47,637
May 14, 2026	170.5	173	173	181.92	170.5	71,831
May 13, 2026	177	174.5	174.5	177	171.5	101,433
May 12, 2026	170	170	170	175.5	170	196,629
May 11, 2026	179.5	170	170	179.5	170	100,713
May 08, 2026	180	169	169	180	169	34,035
May 07, 2026	178.3	168	168	178.47	168	90,023
May 06, 2026	179.5	176	176	182.8	175	97,368
May 05, 2026	184	179.5	179.5	185.18	179.08	99,434
May 01, 2026	185	184	184	189	184	108,580
April 30, 2026	185.5	182.5	182.5	185.5	182.5	52,691
April 29, 2026	185	182.5	182.5	187.33	182	101,245
April 28, 2026	190.5	181.5	181.5	197	181.5	127,230
April 27, 2026	190	190	190	195	185	568,668
April 24, 2026	188	192	192	192	186.5	2.32M
April 23, 2026	185	187	187	187.5	177	643,393
April 22, 2026	189.5	185.5	185.5	189.5	180	58,189
April 21, 2026	189.5	182	182	189.5	180.55	64,378
April 20, 2026	189.5	180	180	189.5	180	85,231
April 17, 2026	188.5	181.5	181.5	189.5	181.5	50,847
April 16, 2026	182.89	189	189	189	179.3	54,887
April 15, 2026	175	180	180	183.59	175	137,070
April 14, 2026	189.5	177	177	189.5	171.5	74,171
April 13, 2026	180.8	178	178	186.5	178	44,415
April 10, 2026	182.5	180	180	189.5	180	70,249
April 09, 2026	175	183	183	185	175	74,128
April 08, 2026	183.15	179	179	189.5	179	51,853
April 07, 2026	190	176	176	190	176	212,988
April 02, 2026	180.5	181.5	181.5	189.5	180.5	282,250
April 01, 2026	190	183	183	190.75	182	137,165
March 31, 2026	174.42	189	189	193.5	174	617,930
March 30, 2026	169.5	176	176	177.5	160.5	376,732
March 27, 2026	162.5	161	161	164.5	159.11	453,629
March 26, 2026	167	158	158	167	158	222,290
March 25, 2026	170.94	167.5	167.5	179	167.5	101,350
March 24, 2026	174.5	167	167	174.5	165.5	185,556
March 23, 2026	168	170.5	170.5	174.5	162	135,732
March 20, 2026	185	170	170	185	168.55	167,574
March 19, 2026	184.66	179	179	184.66	176	148,581
March 18, 2026	185	181	181	191.09	181	136,934
March 17, 2026	204	184	184	204	175	324,445
March 16, 2026	198	190	190	198	188	363,723
March 13, 2026	197.5	192	192	197.5	192	83,679
March 12, 2026	197.5	193.5	193.5	199.5	192	103,804
March 11, 2026	200	193.5	193.5	200	193	98,861
March 10, 2026	199.5	194	194	200	193	290,253
March 09, 2026	200	194	194	200	192	441,169
March 06, 2026	200	199	199	200	191.8	138,460
March 05, 2026	195.87	194	194	209	190	179,626