livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Finablr - (FIN) share price history


Finablr share priceFIN share price tradesFIN Fundamentals watchlistADD to watchlist
Finablr - (FIN) share price history
Date Open High Low Close Volume
15/09/2025 15.16 16.80 14.99 16.20 765,984
12/09/2025 15.50 15.65 14.50 15.00 556,904
11/09/2025 17.00 17.00 14.50 15.50 2,394,528
10/09/2025 17.66 18.38 16.00 17.25 3,510,149
09/09/2025 22.50 22.60 21.25 22.20 179,221
08/09/2025 22.38 23.98 22.38 22.75 161,187
05/09/2025 23.00 24.00 22.10 23.00 416,906
04/09/2025 23.00 23.60 22.00 23.00 197,165
03/09/2025 23.02 25.00 22.00 23.00 321,289
02/09/2025 24.00 25.00 23.02 23.90 79,562
01/09/2025 24.00 24.00 23.02 24.00 10,458
29/08/2025 24.00 25.00 23.15 23.80 104,419
28/08/2025 24.00 24.00 23.02 24.00 186,129
27/08/2025 24.00 24.00 23.00 24.00 31,253
26/08/2025 24.00 24.00 23.00 24.00 44,452
22/08/2025 23.50 23.50 23.00 23.20 130,014
21/08/2025 24.00 24.00 23.00 24.00 53,358
20/08/2025 24.00 24.00 23.33 24.00 57,383
19/08/2025 24.00 24.00 23.33 24.00 19,679
18/08/2025 24.00 24.00 23.32 24.00 121,591
15/08/2025 23.50 24.00 23.00 24.00 216,802
14/08/2025 24.25 24.80 22.38 23.50 463,849
13/08/2025 24.14 24.30 23.73 24.25 114,682
12/08/2025 24.38 25.00 23.69 24.50 93,588
11/08/2025 24.19 24.20 23.69 24.20 201,668
08/08/2025 24.60 25.00 23.60 24.40 323,296
07/08/2025 25.50 25.50 24.00 24.30 849,692
06/08/2025 25.50 26.00 25.01 25.20 309,998
05/08/2025 25.80 27.00 25.25 25.50 1,872,607
04/08/2025 26.33 26.80 25.25 26.00 590,563

Finablr - (FIN) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z