LSE - Delayed Quote GBp

Finseta Plc (FIN.L)

31.00

0.00

(0.00%)

At close: April 17 at 4:22:38 PM GMT+1

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	31.00	31.98	30.82	31.00	31.00	29,416
Apr 16, 2025	29.00	31.88	29.50	31.00	31.00	211,425
Apr 15, 2025	29.00	29.25	28.26	28.50	28.50	91,822
Apr 14, 2025	29.00	29.50	28.25	29.00	29.00	24,739
Apr 11, 2025	29.50	30.70	28.25	29.00	29.00	86,165
Apr 10, 2025	29.00	30.66	28.75	29.50	29.50	160,686
Apr 9, 2025	28.50	29.10	27.03	28.50	28.50	33,302
Apr 8, 2025	27.50	29.50	27.00	29.00	29.00	177,386
Apr 7, 2025	27.00	27.70	26.00	27.00	27.00	118,305
Apr 4, 2025	29.00	29.50	25.50	27.00	27.00	243,596
Apr 3, 2025	31.00	30.97	28.11	29.00	29.00	528,506
Apr 2, 2025	31.00	31.90	30.10	31.00	31.00	118,912
Apr 1, 2025	31.00	31.90	31.04	31.00	31.00	14,902
Mar 31, 2025	31.00	31.59	31.04	31.00	31.00	8,149
Mar 28, 2025	31.00	31.59	30.53	31.00	31.00	121,404
Mar 27, 2025	31.00	31.59	30.20	31.00	31.00	71,685
Mar 26, 2025	32.00	31.70	30.10	31.00	31.00	91,830
Mar 25, 2025	32.50	31.90	31.02	32.00	32.00	88,137
Mar 24, 2025	34.00	33.33	31.11	32.50	32.50	119,309
Mar 21, 2025	34.00	33.33	32.10	34.00	34.00	47,582
Mar 20, 2025	34.00	33.33	32.55	34.00	34.00	44,165
Mar 19, 2025	34.00	34.25	32.20	34.00	34.00	53,862
Mar 18, 2025	35.00	35.00	31.00	34.00	34.00	715,251
Mar 17, 2025	35.00	35.27	34.55	35.00	35.00	200,371
Mar 14, 2025	35.00	36.50	34.30	35.00	35.00	91,358
Mar 13, 2025	35.00	35.98	34.00	35.00	35.00	88,033
Mar 12, 2025	34.00	35.30	33.80	35.00	35.00	102,626
Mar 11, 2025	36.50	38.00	33.30	34.00	34.00	415,693
Mar 10, 2025	34.00	36.84	32.00	35.40	35.40	431,351
Mar 7, 2025	33.00	35.60	32.00	34.00	34.00	107,580
Mar 6, 2025	34.50	35.40	32.00	33.00	33.00	148,565
Mar 5, 2025	35.00	35.90	33.00	34.50	34.50	244,017
Mar 4, 2025	33.00	36.00	32.00	35.00	35.00	413,111
Mar 3, 2025	32.00	34.97	32.00	32.60	32.60	415,854
Feb 28, 2025	30.50	30.98	30.42	30.50	30.50	43,172
Feb 27, 2025	32.50	32.85	30.00	30.80	30.80	249,627
Feb 26, 2025	33.50	33.98	32.10	32.50	32.50	36,982
Feb 25, 2025	34.00	34.96	33.00	33.50	33.50	32,120
Feb 24, 2025	35.50	35.30	33.26	34.00	34.00	133,853
Feb 21, 2025	35.50	35.49	34.06	35.50	35.50	44,411
Feb 20, 2025	35.50	35.49	34.06	35.50	35.50	50,416
Feb 19, 2025	35.50	35.88	34.55	35.50	35.50	38,321
Feb 18, 2025	35.50	35.88	34.62	35.50	35.50	37,088
Feb 17, 2025	35.50	36.01	34.55	35.50	35.50	51,727
Feb 14, 2025	35.50	36.70	34.76	35.00	35.00	171,962
Feb 13, 2025	35.50	36.70	34.78	35.50	35.50	73,485
Feb 12, 2025	35.50	36.10	34.45	35.50	35.50	64,227
Feb 11, 2025	35.50	37.00	34.32	35.20	35.20	115,265
Feb 10, 2025	35.50	35.70	34.20	35.50	35.50	73,941
Feb 7, 2025	35.50	35.50	34.38	35.50	35.50	110,625
Feb 6, 2025	35.50	36.00	34.17	36.00	36.00	28,959
Feb 5, 2025	36.00	35.60	34.04	35.00	35.00	101,995
Feb 4, 2025	36.00	36.20	35.02	35.60	35.60	32,345
Feb 3, 2025	36.50	37.00	35.00	36.00	36.00	102,926
Jan 31, 2025	37.00	38.00	36.10	38.00	38.00	213,182
Jan 30, 2025	37.00	38.00	36.43	37.80	37.80	147,745
Jan 29, 2025	37.00	38.00	36.00	38.00	38.00	86,919
Jan 28, 2025	36.50	37.40	35.00	37.00	37.00	218,077
Jan 27, 2025	34.00	36.55	33.77	35.60	35.60	262,016
Jan 24, 2025	34.00	34.96	33.00	34.00	34.00	334,067
Jan 23, 2025	34.00	34.80	33.32	34.60	34.60	242,782
Jan 22, 2025	34.00	34.78	33.00	34.00	34.00	123,382
Jan 21, 2025	34.50	34.47	33.00	33.00	33.00	311,141
Jan 20, 2025	35.00	35.67	34.00	34.50	34.50	192,216
Jan 17, 2025	36.00	37.00	35.00	35.00	35.00	224,324
Jan 16, 2025	38.00	38.78	35.23	37.00	37.00	442,050
Jan 15, 2025	45.00	45.00	32.13	38.00	38.00	2,849,215
Jan 14, 2025	41.50	43.60	41.20	43.60	43.60	452,843
Jan 13, 2025	39.00	42.00	38.79	41.60	41.60	282,409
Jan 10, 2025	39.00	40.00	38.79	39.00	39.00	127,712
Jan 9, 2025	39.00	40.00	38.67	39.00	39.00	103,730
Jan 8, 2025	40.00	41.00	38.55	39.00	39.00	148,263
Jan 7, 2025	40.00	41.50	38.78	40.60	40.60	297,403
Jan 6, 2025	38.50	41.75	38.00	40.80	40.80	849,776
Jan 3, 2025	37.00	41.70	36.40	38.50	38.50	633,866
Jan 2, 2025	34.50	38.74	34.55	38.40	38.40	204,162
Dec 31, 2024	34.50	36.00	34.15	34.50	34.50	7,115
Dec 30, 2024	34.50	36.00	33.87	34.50	34.50	47,393
Dec 27, 2024	34.50	36.00	35.50	34.50	34.50	32,435
Dec 24, 2024	34.00	36.00	34.50	34.50	34.50	52,401
Dec 23, 2024	34.00	35.00	33.50	34.00	34.00	40,172
Dec 20, 2024	34.00	35.00	33.66	34.00	34.00	44,912
Dec 19, 2024	34.00	35.00	33.69	34.00	34.00	63,857
Dec 18, 2024	34.00	34.80	33.67	34.00	34.00	118,832
Dec 17, 2024	33.00	34.00	32.00	33.50	33.50	409,197
Dec 16, 2024	34.00	34.00	32.21	33.00	33.00	144,633
Dec 13, 2024	34.00	34.00	33.00	34.00	34.00	66,346
Dec 12, 2024	34.00	34.00	33.10	34.00	34.00	151,031
Dec 11, 2024	34.00	34.00	33.00	33.00	33.00	59,646
Dec 10, 2024	34.50	34.50	33.60	34.00	34.00	33,446
Dec 9, 2024	34.50	34.45	34.03	34.50	34.50	67,407
Dec 6, 2024	35.00	36.00	33.90	34.50	34.50	164,804
Dec 5, 2024	35.00	36.00	34.56	35.00	35.00	72,014
Dec 4, 2024	35.00	36.00	34.00	34.00	34.00	59,305
Dec 3, 2024	37.00	38.00	35.15	35.00	35.00	67,014
Dec 2, 2024	37.00	38.00	36.00	36.80	36.80	113,944
Nov 29, 2024	37.00	38.00	36.13	37.00	37.00	48,267
Nov 28, 2024	38.00	39.00	36.65	37.00	37.00	125,334
Nov 27, 2024	37.00	38.75	36.41	38.00	38.00	200,490
Nov 26, 2024	37.00	38.00	36.12	37.00	37.00	157,621
Nov 25, 2024	37.00	38.00	36.37	37.00	37.00	60,551
Nov 22, 2024	35.00	38.00	35.90	37.00	37.00	390,938
Nov 21, 2024	34.00	35.90	34.10	35.00	35.00	302,237
Nov 20, 2024	34.00	34.90	33.00	34.00	34.00	117,175
Nov 19, 2024	34.00	34.90	33.00	34.00	34.00	46,691
Nov 18, 2024	34.00	34.90	34.29	34.00	34.00	31,056
Nov 15, 2024	34.00	34.90	33.00	34.00	34.00	25,150
Nov 14, 2024	34.50	34.90	34.00	34.00	34.00	133,190
Nov 13, 2024	35.50	35.80	34.31	34.50	34.50	136,248
Nov 12, 2024	35.50	36.00	35.00	35.50	35.50	85,647
Nov 11, 2024	35.50	36.00	35.28	35.50	35.50	64,071
Nov 8, 2024	35.50	36.00	35.28	35.50	35.50	3,734
Nov 7, 2024	35.50	36.00	35.03	35.50	35.50	67,536
Nov 6, 2024	35.50	36.00	35.35	35.50	35.50	79,357
Nov 5, 2024	35.50	36.00	35.00	35.50	35.50	95,765
Nov 4, 2024	36.00	37.00	35.40	35.50	35.50	70,961
Nov 1, 2024	36.00	37.00	35.66	36.00	36.00	14,054
Oct 31, 2024	36.50	38.00	35.65	36.00	36.00	117,177
Oct 30, 2024	35.50	37.73	34.20	36.50	36.50	432,691
Oct 29, 2024	35.50	36.20	35.00	35.50	35.50	38,493
Oct 28, 2024	37.50	38.70	35.00	35.50	35.50	343,440
Oct 25, 2024	37.00	38.67	37.12	37.50	37.50	31,071
Oct 24, 2024	37.00	39.00	38.60	37.00	37.00	21,892
Oct 23, 2024	37.00	38.75	36.72	37.00	37.00	25,692
Oct 22, 2024	37.00	38.63	36.58	37.00	37.00	92,398
Oct 21, 2024	37.00	38.60	36.33	37.00	37.00	107,858
Oct 18, 2024	37.50	38.70	37.30	37.00	37.00	85,730
Oct 17, 2024	37.50	38.70	38.40	37.50	37.50	25,067
Oct 16, 2024	37.50	39.00	36.25	37.40	37.40	136,833
Oct 15, 2024	37.50	39.00	36.25	37.50	37.50	215,001
Oct 14, 2024	37.50	39.00	37.00	37.50	37.50	201,871
Oct 11, 2024	37.50	38.99	36.92	37.50	37.50	41,426
Oct 10, 2024	37.50	39.00	36.81	37.50	37.50	57,456
Oct 9, 2024	37.50	39.00	36.81	37.50	37.50	73,254
Oct 8, 2024	37.50	39.00	36.90	37.50	37.50	61,685
Oct 7, 2024	37.00	39.00	36.78	37.50	37.50	112,446
Oct 4, 2024	37.00	38.46	35.66	37.00	37.00	52,789
Oct 3, 2024	37.00	38.00	35.00	37.00	37.00	224,400
Oct 2, 2024	38.00	39.00	37.00	38.00	38.00	108,139
Oct 1, 2024	37.50	39.00	37.66	38.00	38.00	152,970
Sep 30, 2024	37.50	38.00	37.33	37.50	37.50	114,707
Sep 27, 2024	37.50	38.00	37.00	37.50	37.50	231,229
Sep 26, 2024	37.50	38.00	37.00	37.50	37.50	86,231
Sep 25, 2024	37.50	38.00	37.00	37.50	37.50	65,741
Sep 24, 2024	38.00	39.00	37.28	37.50	37.50	58,700
Sep 23, 2024	38.00	39.00	37.22	38.00	38.00	120,429
Sep 20, 2024	38.00	39.00	37.03	38.00	38.00	124,510
Sep 19, 2024	38.50	38.58	37.25	38.00	38.00	59,585
Sep 18, 2024	38.50	39.00	38.00	38.50	38.50	30,219
Sep 17, 2024	40.50	41.70	37.05	38.50	38.50	216,439
Sep 16, 2024	40.50	40.80	39.35	40.50	40.50	85,855
Sep 13, 2024	40.50	40.80	38.44	40.50	40.50	193,338
Sep 12, 2024	39.00	42.00	38.55	40.50	40.50	294,069
Sep 11, 2024	38.50	40.00	37.79	39.00	39.00	399,888
Sep 10, 2024	42.00	42.00	37.22	38.60	38.60	438,220
Sep 9, 2024	39.50	44.00	40.15	42.00	42.00	342,377
Sep 6, 2024	39.50	41.00	39.35	39.50	39.50	59,581
Sep 5, 2024	39.50	41.00	39.20	39.50	39.50	75,760
Sep 4, 2024	39.50	41.00	38.47	39.50	39.50	36,548
Sep 3, 2024	39.50	41.00	38.56	39.50	39.50	67,996
Sep 2, 2024	39.50	41.00	38.83	39.50	39.50	52,729
Aug 30, 2024	40.00	41.00	38.17	39.50	39.50	189,634
Aug 29, 2024	43.00	44.00	39.05	41.00	41.00	206,813
Aug 28, 2024	43.00	44.00	42.92	43.00	43.00	88,619
Aug 27, 2024	43.00	44.00	42.78	43.00	43.00	137,749
Aug 23, 2024	41.50	44.00	41.32	43.00	43.00	391,181
Aug 22, 2024	41.50	43.00	40.75	41.50	41.50	30,863
Aug 21, 2024	39.50	43.00	40.35	41.50	41.50	160,365
Aug 20, 2024	38.00	41.00	38.00	39.50	39.50	152,102
Aug 19, 2024	37.50	39.00	37.20	38.00	38.00	15,979
Aug 16, 2024	37.50	39.00	37.11	37.50	37.50	23,683
Aug 15, 2024	37.50	39.00	36.62	37.50	37.50	76,022
Aug 14, 2024	35.00	40.00	35.33	37.50	37.50	430,403
Aug 13, 2024	35.00	35.40	33.00	33.00	33.00	23,001
Aug 12, 2024	35.00	35.40	34.31	35.00	35.00	23,100
Aug 9, 2024	34.00	35.50	34.00	35.00	35.00	477,243
Aug 8, 2024	35.50	35.00	33.08	34.00	34.00	165,524
Aug 7, 2024	35.50	37.00	34.00	35.50	35.50	175,940
Aug 6, 2024	35.00	37.00	34.60	35.50	35.50	43,061
Aug 5, 2024	35.50	37.00	33.00	33.00	33.00	184,638
Aug 2, 2024	36.50	37.00	36.22	36.50	36.50	187,901
Aug 1, 2024	36.50	37.00	36.00	36.50	36.50	252,847
Jul 31, 2024	36.00	37.00	35.65	36.20	36.20	345,593
Jul 30, 2024	36.00	37.00	35.00	36.80	36.80	602,574
Jul 29, 2024	34.50	37.00	33.50	36.00	36.00	495,462
Jul 26, 2024	34.50	36.00	33.50	34.50	34.50	263,460
Jul 25, 2024	34.50	36.00	33.01	34.50	34.50	32,420
Jul 24, 2024	33.50	35.00	32.56	34.50	34.50	98,326
Jul 23, 2024	33.00	34.30	32.00	33.50	33.50	112,261
Jul 22, 2024	36.00	36.00	32.20	32.60	32.60	240,002
Jul 19, 2024	36.00	36.00	35.10	36.00	36.00	33,893
Jul 18, 2024	36.50	36.05	35.00	36.00	36.00	89,413
Jul 17, 2024	36.50	38.00	35.00	35.00	35.00	173,762
Jul 16, 2024	36.50	37.70	35.00	36.50	36.50	216,794
Jul 15, 2024	39.50	40.40	36.00	36.50	36.50	379,903
Jul 12, 2024	38.50	39.70	37.06	39.50	39.50	166,878
Jul 11, 2024	38.50	40.00	37.00	38.50	38.50	229,217
Jul 10, 2024	36.50	39.63	35.35	38.50	38.50	791,200
Jul 9, 2024	37.50	40.42	34.50	36.50	36.50	793,712
Jul 8, 2024	33.50	37.00	34.40	35.50	35.50	335,617
Jul 5, 2024	33.50	35.00	32.70	33.50	33.50	38,429
Jul 4, 2024	33.50	35.00	34.65	33.50	33.50	5,223
Jul 3, 2024	31.00	33.90	30.30	33.50	33.50	271,821
Jul 2, 2024	32.00	32.80	29.53	31.00	31.00	505,641
Jul 1, 2024	32.00	33.00	31.00	32.60	32.60	232,910
Jun 28, 2024	32.00	33.00	31.52	32.00	32.00	48,157
Jun 27, 2024	31.50	33.00	30.78	32.00	32.00	140,741
Jun 26, 2024	33.00	33.40	29.10	31.00	31.00	697,431
Jun 25, 2024	34.50	34.70	32.04	32.40	32.40	579,096
Jun 24, 2024	35.50	35.80	34.21	34.50	34.50	96,212
Jun 21, 2024	35.50	35.80	35.00	35.50	35.50	29,105
Jun 20, 2024	35.50	36.00	35.00	35.50	35.50	100,107
Jun 19, 2024	36.00	36.60	35.00	36.00	36.00	136,028
Jun 18, 2024	37.00	38.00	35.00	36.00	36.00	75,026
Jun 17, 2024	37.00	38.00	36.22	37.00	37.00	53,319
Jun 14, 2024	38.00	39.00	36.06	37.00	37.00	246,424
Jun 13, 2024	38.50	39.00	37.00	38.00	38.00	108,789
Jun 12, 2024	39.00	40.00	36.75	38.50	38.50	123,494
Jun 11, 2024	40.50	40.00	38.00	39.00	39.00	142,744
Jun 10, 2024	40.50	40.80	39.12	40.50	40.50	104,025
Jun 7, 2024	40.50	40.80	39.13	40.50	40.50	113,187
Jun 6, 2024	41.00	42.00	40.00	40.50	40.50	84,372
Jun 5, 2024	39.00	42.00	39.30	41.00	41.00	341,701
Jun 4, 2024	39.00	40.00	38.72	39.00	39.00	79,364
Jun 3, 2024	39.00	40.00	38.62	39.00	39.00	90,541
May 31, 2024	39.00	39.60	38.00	39.00	39.00	109,123
May 30, 2024	39.00	39.60	38.00	39.00	39.00	43,780
May 29, 2024	39.00	39.60	38.42	39.00	39.00	11,793
May 28, 2024	39.00	39.08	38.00	39.00	39.00	58,897
May 24, 2024	41.50	41.47	37.92	39.00	39.00	464,214
May 23, 2024	42.50	43.72	40.80	40.80	40.80	622,596
May 22, 2024	41.50	43.00	41.00	42.00	42.00	228,668
May 21, 2024	41.50	42.99	40.21	42.00	42.00	351,070
May 20, 2024	37.00	41.00	36.00	40.00	40.00	409,987
May 17, 2024	37.00	41.00	36.00	40.00	40.00	409,987
May 16, 2024	36.00	38.00	35.00	37.00	37.00	185,447
May 15, 2024	36.00	37.00	35.00	36.00	36.00	226,816
May 14, 2024	34.50	36.75	34.50	36.00	36.00	424,944
May 13, 2024	35.00	35.00	34.00	34.50	34.50	293,122
May 10, 2024	36.00	36.10	33.55	35.00	35.00	816,771
May 9, 2024	39.00	39.75	35.11	36.00	36.00	1,539,877
May 8, 2024	41.00	43.00	37.38	38.00	38.00	2,590,234
May 7, 2024	39.00	42.00	38.00	40.00	40.00	626,445
May 3, 2024	38.50	40.00	38.00	39.00	39.00	84,981
May 2, 2024	38.00	39.00	37.00	38.50	38.50	167,154
May 1, 2024	38.00	39.00	37.72	38.00	38.00	64,881
Apr 30, 2024	38.00	39.00	37.65	39.00	39.00	75,157
Apr 29, 2024	38.00	38.73	37.53	38.00	38.00	204,875
Apr 26, 2024	38.50	39.00	37.50	38.00	38.00	155,784
Apr 25, 2024	39.00	39.20	38.00	38.50	38.50	170,026
Apr 24, 2024	37.50	40.00	37.00	40.00	40.00	272,444
Apr 23, 2024	37.50	37.56	37.00	37.50	37.50	168,801
Apr 22, 2024	38.00	37.60	37.12	37.50	37.50	43,909
Apr 19, 2024	38.00	38.63	36.60	38.00	38.00	149,199
Apr 18, 2024	37.50	38.78	36.00	36.00	36.00	250,522
Apr 17, 2024	37.50	38.00	37.00	37.50	37.50	22,564

4435.T kaonavi, inc.

4,530.00

-0.88%

4475.T Hennge K.K.

1,653.00

+3.38%

SHVA.TA Automatic Bank Services Limited

2,177.00

+0.97%

BKS.L Beeks Financial Cloud Group plc

223.00

-1.33%

BGO.L Bango PLC

80.00

0.00%

NOW.V NowVertical Group Inc.

0.5200

-1.89%

HAI.TO Haivision Systems Inc.

4.0300

+5.22%

LIDR AEye, Inc.

0.6475

+0.86%

PSFE Paysafe Limited

14.38

-0.35%

RZLV Rezolve AI PLC

1.4000

+5.26%