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
19/02/2025 34.80 35.88 34.55 35.50 38,321
18/02/2025 35.88 35.88 34.62 35.50 37,088
17/02/2025 36.01 36.01 34.55 35.50 51,727
14/02/2025 35.60 36.70 34.76 35.00 171,962
13/02/2025 36.70 36.70 34.78 35.50 73,485
12/02/2025 35.00 36.10 34.45 35.50 64,227
11/02/2025 35.50 37.00 34.32 35.20 115,265
10/02/2025 35.50 35.70 34.20 35.50 73,941
07/02/2025 35.50 35.50 34.39 35.50 110,625
06/02/2025 35.50 36.00 34.18 36.00 28,959
05/02/2025 35.60 35.60 34.04 35.00 121,995
04/02/2025 35.65 36.20 35.02 35.60 32,345
03/02/2025 37.00 37.00 35.00 36.00 102,926
31/01/2025 36.31 38.00 36.10 38.00 213,182
30/01/2025 37.40 38.00 36.43 37.80 147,745
29/01/2025 37.15 38.00 36.00 38.00 86,919
28/01/2025 36.40 37.00 35.00 37.00 218,077
27/01/2025 34.60 36.55 33.77 35.60 262,016
24/01/2025 34.00 34.96 33.21 34.00 334,065
23/01/2025 34.00 34.80 33.32 34.60 242,782
22/01/2025 34.19 34.78 33.00 34.00 123,382
21/01/2025 34.00 34.48 33.00 33.00 311,141
20/01/2025 34.25 35.67 34.00 34.50 192,216
17/01/2025 37.00 37.00 35.00 35.00 224,324
16/01/2025 38.25 38.79 35.23 37.00 442,050
15/01/2025 45.00 45.00 32.13 38.00 2,849,215
14/01/2025 43.00 43.60 41.20 43.60 452,843
13/01/2025 40.00 42.00 38.79 41.60 282,409
10/01/2025 40.00 40.00 38.79 39.00 127,712
09/01/2025 39.68 40.00 38.67 39.00 113,052

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