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
02/06/2025 36.98 36.98 34.00 34.50 135,131
30/05/2025 36.98 36.98 35.90 36.00 10,307
29/05/2025 35.90 36.98 35.25 36.00 80,938
28/05/2025 37.20 37.20 35.65 36.00 63,686
27/05/2025 37.40 38.25 35.75 36.50 116,767
23/05/2025 36.50 37.40 36.50 36.50 57,373
22/05/2025 36.00 36.97 35.50 36.00 44,105
21/05/2025 36.00 36.98 35.80 36.00 79,046
20/05/2025 36.00 36.98 36.00 36.00 58,674
19/05/2025 36.00 36.98 36.00 36.00 85,607
16/05/2025 36.00 37.00 36.00 36.00 145,062
15/05/2025 36.00 37.00 36.00 36.00 19,086
14/05/2025 36.46 36.98 36.00 36.00 48,626
13/05/2025 36.00 36.46 35.54 36.00 62,583
12/05/2025 36.50 36.50 35.50 36.00 32,041
09/05/2025 37.30 37.30 35.00 37.00 257,478
08/05/2025 35.80 37.25 35.41 36.75 374,506
07/05/2025 35.30 35.90 34.44 35.50 240,850
06/05/2025 32.75 35.50 32.20 35.00 234,479
02/05/2025 32.80 33.00 32.12 32.50 276,998
01/05/2025 31.78 32.80 31.20 32.00 64,512
30/04/2025 31.50 32.80 31.50 32.00 167,389
29/04/2025 32.80 32.80 31.00 32.00 101,125
28/04/2025 32.25 32.80 31.55 32.25 52,889
25/04/2025 33.50 33.62 31.33 32.25 152,384
24/04/2025 32.68 34.40 32.68 33.50 438,381
23/04/2025 30.69 33.90 30.35 32.00 427,007
22/04/2025 31.00 31.98 29.06 29.50 314,833
17/04/2025 31.00 31.98 30.82 31.00 29,416
16/04/2025 29.50 31.88 29.50 31.00 211,425

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