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
21/07/2025 26.95 27.25 25.58 27.00 542,294
18/07/2025 27.00 27.00 25.33 26.00 221,620
17/07/2025 26.60 26.70 25.11 26.50 530,443
16/07/2025 26.00 26.00 25.01 25.50 318,633
15/07/2025 25.12 26.00 25.00 25.50 220,049
14/07/2025 26.00 26.00 24.75 25.50 453,338
11/07/2025 23.50 25.95 23.20 25.00 766,270
10/07/2025 24.00 24.49 22.26 23.50 1,239,744
09/07/2025 30.00 30.88 22.35 25.00 2,700,512
08/07/2025 31.00 31.98 30.00 31.00 42,297
07/07/2025 31.50 32.25 30.00 31.00 203,843
04/07/2025 32.50 33.70 30.50 31.50 71,400
03/07/2025 32.50 32.50 31.93 32.50 122,462
02/07/2025 32.00 32.50 31.88 32.50 111,477
01/07/2025 32.00 32.50 31.60 32.00 455,965
30/06/2025 31.00 32.00 29.21 31.50 525,323
27/06/2025 31.19 31.19 30.00 31.00 34,270
26/06/2025 31.50 31.50 31.18 31.50 12,839
25/06/2025 31.90 31.90 29.63 30.05 264,302
24/06/2025 31.15 32.00 31.00 32.00 73,293
23/06/2025 31.74 32.28 31.00 32.00 166,168
20/06/2025 31.40 32.78 31.40 32.78 154,815
19/06/2025 31.30 31.75 31.00 31.40 153,037
18/06/2025 31.77 31.77 31.00 31.50 233,208
17/06/2025 31.99 31.99 31.35 31.50 147,453
16/06/2025 33.98 33.98 31.25 32.00 351,492
13/06/2025 32.25 33.00 32.05 33.00 119,286
12/06/2025 33.50 34.27 32.50 34.00 77,372
11/06/2025 34.27 34.27 33.50 34.00 47,442
10/06/2025 33.40 34.29 33.00 33.02 297,061

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