Fintel PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 172.50 | 176.30 | 167.00 | 169.00 | 169.00 | 201,611 |
| 2026-10-22 | 175.00 | 175.50 | 173.00 | 173.00 | 173.00 | 56,246 |
| 2026-10-21 | 175.00 | 177.00 | 172.54 | 175.00 | 175.00 | 75,983 |
| 2026-10-20 | 177.50 | 177.50 | 174.00 | 175.00 | 175.00 | 601,490 |
| 2026-10-19 | 177.00 | 179.00 | 175.50 | 175.50 | 175.50 | 242,203 |
| 2026-10-16 | 187.00 | 187.00 | 177.50 | 177.50 | 177.50 | 190,510 |
| 2026-10-15 | 193.50 | 196.50 | 183.50 | 183.50 | 183.50 | 664,532 |
| 2026-10-14 | 192.50 | 195.50 | 192.00 | 194.00 | 194.00 | 43,670 |
| 2026-10-13 | 194.50 | 195.00 | 191.50 | 192.50 | 192.50 | 137,082 |
| 2026-10-12 | 193.50 | 194.50 | 190.00 | 193.00 | 193.00 | 65,919 |
| 2026-10-09 | 192.00 | 194.50 | 190.00 | 192.00 | 192.00 | 54,566 |
| 2026-10-08 | 194.50 | 194.50 | 190.50 | 192.00 | 192.00 | 9,438 |
| 2026-10-07 | 192.50 | 194.00 | 190.80 | 191.00 | 191.00 | 119,240 |
| 2026-10-06 | 189.00 | 193.50 | 186.36 | 190.00 | 190.00 | 115,922 |
| 2026-10-05 | 187.50 | 189.50 | 183.00 | 187.75 | 187.75 | 175,417 |
| 2026-10-02 | 184.00 | 185.00 | 182.00 | 185.00 | 185.00 | 31,051 |
| 2026-10-01 | 182.50 | 187.50 | 182.00 | 182.75 | 182.75 | 90,393 |
| 2026-09-30 | 183.00 | 186.00 | 183.00 | 183.00 | 183.00 | 80,000 |
| 2026-09-29 | 184.00 | 187.50 | 182.00 | 182.00 | 182.00 | 118,307 |
| 2026-09-28 | 183.50 | 187.00 | 181.50 | 183.00 | 183.00 | 125,523 |
| 2026-09-25 | 188.50 | 189.50 | 181.86 | 182.00 | 182.00 | 100,336 |
| 2026-09-24 | 188.50 | 190.00 | 185.00 | 186.00 | 186.00 | 165,353 |
| 2026-09-23 | 188.00 | 191.50 | 187.50 | 188.00 | 187.99 | 39,407 |
| 2026-09-22 | 191.00 | 200.00 | 188.00 | 188.00 | 187.99 | 111,646 |
| 2026-09-21 | 186.50 | 190.50 | 185.40 | 188.00 | 187.99 | 152,652 |
| 2026-09-18 | 187.50 | 189.00 | 183.00 | 187.00 | 185.66 | 151,638 |
| 2026-09-17 | 180.00 | 188.00 | 180.00 | 184.00 | 182.68 | 120,110 |
| 2026-09-16 | 183.00 | 185.69 | 180.00 | 183.00 | 181.69 | 45,838 |
| 2026-09-15 | 180.50 | 186.50 | 175.00 | 183.50 | 182.18 | 211,072 |
| 2026-09-14 | 179.00 | 180.00 | 178.00 | 179.00 | 177.71 | 166,087 |
| 2026-09-11 | 178.00 | 183.50 | 178.00 | 181.50 | 180.20 | 90,080 |
| 2026-09-10 | 180.00 | 182.00 | 178.00 | 180.00 | 178.71 | 60,642 |
| 2026-09-09 | 182.00 | 185.50 | 178.00 | 178.00 | 176.72 | 69,129 |
| 2026-09-08 | 188.00 | 192.00 | 181.00 | 182.00 | 180.69 | 65,324 |
| 2026-09-07 | 188.00 | 191.50 | 186.00 | 186.00 | 184.66 | 64,977 |
| 2026-09-04 | 191.50 | 191.50 | 188.00 | 188.50 | 187.15 | 28,414 |
| 2026-09-03 | 191.50 | 192.00 | 187.00 | 192.00 | 190.62 | 103,090 |
| 2026-09-02 | 185.00 | 192.00 | 182.58 | 192.00 | 190.62 | 130,058 |
| 2026-09-01 | 186.00 | 186.00 | 180.00 | 184.00 | 182.68 | 197,648 |
| 2026-08-28 | 185.00 | 187.00 | 182.00 | 182.00 | 180.69 | 104,969 |
| 2026-08-27 | 185.00 | 185.50 | 181.71 | 183.00 | 181.69 | 32,778 |
| 2026-08-26 | 183.00 | 186.00 | 182.00 | 182.50 | 181.19 | 57,332 |
| 2026-08-25 | 184.50 | 185.50 | 182.00 | 183.00 | 181.69 | 117,006 |
| 2026-08-24 | 185.50 | 186.00 | 181.00 | 184.00 | 182.68 | 54,813 |
| 2026-08-21 | 182.50 | 186.50 | 180.00 | 183.00 | 181.69 | 136,257 |
| 2026-08-20 | 185.50 | 187.22 | 182.00 | 182.00 | 180.69 | 46,700 |
| 2026-08-19 | 186.00 | 186.00 | 182.50 | 186.00 | 184.66 | 75,424 |
| 2026-08-18 | 187.00 | 196.50 | 185.00 | 188.50 | 187.15 | 195,081 |
| 2026-08-17 | 195.00 | 195.00 | 187.00 | 187.00 | 185.66 | 139,230 |
| 2026-08-14 | 193.50 | 197.50 | 192.00 | 192.00 | 190.62 | 905,165 |
| 2026-08-13 | 197.00 | 203.00 | 193.80 | 194.00 | 192.61 | 225,828 |
| 2026-08-12 | 198.00 | 202.00 | 195.00 | 196.00 | 194.59 | 37,363 |
| 2026-08-11 | 198.00 | 203.00 | 197.00 | 197.00 | 195.59 | 56,547 |
| 2026-08-10 | 204.00 | 204.00 | 196.50 | 197.50 | 196.08 | 59,628 |
| 2026-08-07 | 197.00 | 203.00 | 194.00 | 194.00 | 192.61 | 509,740 |
| 2026-08-06 | 195.00 | 198.50 | 194.00 | 195.50 | 194.10 | 240,395 |
| 2026-08-05 | 195.50 | 203.00 | 193.00 | 195.50 | 194.10 | 87,918 |
| 2026-08-04 | 201.00 | 203.00 | 193.00 | 196.00 | 194.59 | 50,717 |
| 2026-08-03 | 198.00 | 203.00 | 196.78 | 198.50 | 197.07 | 81,641 |
| 2026-07-31 | 198.50 | 198.50 | 195.00 | 197.00 | 195.59 | 69,649 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0135 GBP |
| 2026-05-28 | 0.0250 GBP |
| 2025-09-25 | 0.0130 GBP |
| 2025-05-22 | 0.0245 GBP |
| 2024-09-26 | 0.0120 GBP |
| 2024-05-23 | 0.0235 GBP |
| 2023-09-28 | 0.0110 GBP |
| 2023-05-25 | 0.0225 GBP |
| 2023-05-22 | 1.6796 GBP |
| 2023-05-18 | 0.0225 GBP |
| 2022-09-29 | 0.0100 GBP |
| 2022-04-28 | 0.0200 GBP |
| 2021-09-30 | 0.0100 GBP |
| 2021-04-08 | 0.0285 GBP |
| 2020-03-19 | 0.0285 GBP |
| 2019-09-19 | 0.0141 GBP |
| 2019-03-14 | 0.0205 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.