Fintel Plc (FNTL.L) LSE

Currency In GBp

FNTL.L Historical Return

If you invested 1000 GBp in Fintel Plc (FNTL.L) since IPO date, it would be worth 1,248.34 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 916.71 GBp, while 1000 GBp invested 1 year ago would be worth 828.78 GBp. This corresponds to total returns of 24.83%, -8.33%, -17.12%, respectively, with annualized returns of 2.7%, -1.72%, -17.12%.

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
July 31, 2026	195	197	197	198.5	195	69,649
July 30, 2026	201	195.5	195.5	201	193	69,118
July 29, 2026	193	192.5	192.5	201	192.5	437,183
July 28, 2026	198.6	199	199	200.42	193	16,225
July 27, 2026	205	195	195	205	195	73,970
July 24, 2026	203	198	198	205	195.5	63,945
July 23, 2026	204	195	195	204	195	60,887
July 22, 2026	189.76	200	200	203	187.58	149,938
July 21, 2026	189.5	190.5	190.5	192	183.01	113,878
July 20, 2026	185	186	186	189.5	185	367,766
July 17, 2026	188.15	190	190	190	185	34,394
July 16, 2026	180.5	186	186	187.67	180.5	78,057
July 15, 2026	183	184	184	190	183	22,833
July 14, 2026	189.5	187.5	187.5	189.5	185	92,332
July 13, 2026	182.36	186	186	188.5	182	109,289
July 10, 2026	182.5	183	183	187.5	182.5	32,398
July 09, 2026	182	187.5	187.5	187.5	181.5	41,807
July 08, 2026	180	182	182	186.06	180	44,075
July 07, 2026	183	182	182	186.78	182	155,507
July 06, 2026	180.5	185	185	187.5	180.5	80,800
July 03, 2026	184	185.5	185.5	186.5	183.02	132,800
July 02, 2026	180.5	183	183	186.37	180.5	108,275
July 01, 2026	175	181	181	187.28	175	144,425
June 30, 2026	170	181	181	184	170	225,447
June 29, 2026	170	171.5	171.5	172.5	165	151,876
June 26, 2026	165	165	165	170	160	169,463
June 25, 2026	161.25	158.5	158.5	172	158	138,877
June 24, 2026	175	161	161	175	160.15	334,956
June 23, 2026	179.5	168.5	168.5	179.5	165	70,490
June 22, 2026	179.5	168.5	168.5	179.5	168.5	46,001
June 19, 2026	182	170	170	182	169	154,927
June 18, 2026	173.88	171	171	184.5	171	95,075
June 17, 2026	188.5	172	172	188.5	170.5	104,648
June 16, 2026	189.5	176.5	176.5	189.5	175	127,503
June 15, 2026	183.5	178.5	178.5	190	175.5	159,971
June 12, 2026	178.5	181	181	183	176	78,769
June 11, 2026	174	176.5	176.5	178.5	174	36,743
June 10, 2026	178.51	174.5	174.5	184.5	170	98,598
June 09, 2026	181	175	175	186.55	175	451,003
June 08, 2026	193.5	182	182	193.5	182	297,916
June 05, 2026	185	185	185	193.5	185	38,434
June 04, 2026	182	185	185	193.5	182	68,299
June 03, 2026	187.5	183	183	193.5	183	281,733
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