Fintel PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 306.00 | 313.39 | 305.00 | 310.00 | 297.85 | 399,480 |
| 2024-09-04 | 307.00 | 308.52 | 304.00 | 304.00 | 292.09 | 352,575 |
| 2024-09-03 | 305.00 | 307.00 | 301.00 | 307.00 | 294.97 | 61,735 |
| 2024-09-02 | 305.00 | 313.51 | 305.00 | 309.00 | 296.89 | 83,041 |
| 2024-08-30 | 318.00 | 318.00 | 305.33 | 308.00 | 295.93 | 73,449 |
| 2024-08-29 | 310.00 | 310.00 | 305.00 | 307.00 | 294.97 | 56,111 |
| 2024-08-28 | 314.00 | 314.00 | 306.00 | 310.00 | 297.85 | 37,079 |
| 2024-08-27 | 320.00 | 320.00 | 309.00 | 312.00 | 299.77 | 102,686 |
| 2024-08-23 | 315.00 | 317.00 | 306.00 | 315.00 | 302.66 | 22,709 |
| 2024-08-22 | 315.00 | 320.00 | 315.00 | 315.00 | 302.66 | 22,548 |
| 2024-08-21 | 316.00 | 319.00 | 315.88 | 317.00 | 304.58 | 27,917 |
| 2024-08-20 | 316.00 | 322.00 | 315.53 | 320.00 | 307.46 | 94,827 |
| 2024-08-19 | 321.00 | 321.00 | 314.00 | 320.00 | 307.46 | 28,299 |
| 2024-08-16 | 322.00 | 322.68 | 318.00 | 320.00 | 307.46 | 18,163 |
| 2024-08-15 | 322.00 | 323.12 | 315.00 | 322.00 | 309.38 | 131,286 |
| 2024-08-14 | 314.00 | 322.02 | 314.00 | 321.00 | 308.42 | 66,889 |
| 2024-08-13 | 311.00 | 319.00 | 305.00 | 316.00 | 303.62 | 71,933 |
| 2024-08-12 | 290.00 | 314.00 | 290.00 | 314.00 | 301.69 | 206,707 |
| 2024-08-09 | 295.00 | 303.00 | 295.00 | 300.00 | 288.24 | 44,441 |
| 2024-08-08 | 297.00 | 300.00 | 291.00 | 298.00 | 286.32 | 30,410 |
| 2024-08-07 | 295.00 | 302.26 | 285.00 | 300.00 | 288.24 | 51,931 |
| 2024-08-06 | 296.00 | 305.00 | 296.00 | 298.00 | 286.32 | 201,705 |
| 2024-08-05 | 305.00 | 308.91 | 296.00 | 299.00 | 287.28 | 84,109 |
| 2024-08-02 | 320.00 | 320.00 | 307.00 | 311.00 | 298.81 | 25,111 |
| 2024-08-01 | 318.00 | 320.00 | 311.00 | 320.00 | 307.46 | 15,462 |
| 2024-07-31 | 308.00 | 317.00 | 304.00 | 317.00 | 304.58 | 62,499 |
| 2024-07-30 | 308.00 | 316.00 | 307.00 | 314.00 | 301.69 | 90,854 |
| 2024-07-29 | 311.00 | 313.00 | 305.00 | 313.00 | 300.73 | 40,473 |
| 2024-07-26 | 306.00 | 313.20 | 305.00 | 310.00 | 297.85 | 42,882 |
| 2024-07-25 | 314.00 | 314.00 | 305.00 | 305.00 | 293.05 | 13,185 |
| 2024-07-24 | 306.00 | 312.00 | 306.00 | 312.00 | 299.77 | 40,251 |
| 2024-07-23 | 317.00 | 317.00 | 306.00 | 306.00 | 294.01 | 118,632 |
| 2024-07-22 | 310.00 | 317.00 | 310.00 | 312.00 | 299.77 | 44,678 |
| 2024-07-19 | 312.00 | 320.00 | 310.00 | 311.00 | 298.81 | 10,559 |
| 2024-07-18 | 312.00 | 324.00 | 312.00 | 313.00 | 300.73 | 15,884 |
| 2024-07-17 | 315.00 | 322.00 | 315.00 | 315.00 | 302.66 | 53,567 |
| 2024-07-16 | 312.00 | 324.00 | 312.00 | 315.00 | 302.66 | 178,204 |
| 2024-07-15 | 322.00 | 325.00 | 315.00 | 315.00 | 302.66 | 160,591 |
| 2024-07-12 | 315.00 | 329.00 | 315.00 | 315.00 | 302.66 | 8,330 |
| 2024-07-11 | 316.00 | 329.00 | 315.50 | 321.00 | 308.42 | 239,052 |
| 2024-07-10 | 318.00 | 328.98 | 318.00 | 318.00 | 305.54 | 21,577 |
| 2024-07-09 | 316.00 | 329.00 | 312.88 | 323.00 | 310.34 | 51,987 |
| 2024-07-08 | 314.00 | 324.00 | 307.50 | 324.00 | 311.30 | 40,163 |
| 2024-07-05 | 305.00 | 315.00 | 302.00 | 315.00 | 302.66 | 56,785 |
| 2024-07-04 | 314.00 | 314.00 | 305.00 | 307.00 | 294.97 | 326,027 |
| 2024-07-03 | 310.00 | 314.00 | 305.00 | 310.00 | 297.85 | 232,558 |
| 2024-07-02 | 310.00 | 310.00 | 305.00 | 306.00 | 294.01 | 42,139 |
| 2024-07-01 | 315.00 | 315.00 | 306.00 | 306.00 | 294.01 | 72,752 |
| 2024-06-28 | 310.00 | 320.00 | 305.50 | 310.00 | 297.85 | 104,350 |
| 2024-06-27 | 309.00 | 309.00 | 301.00 | 307.00 | 294.97 | 47,632 |
| 2024-06-26 | 305.00 | 307.00 | 301.00 | 302.00 | 290.16 | 558,465 |
| 2024-06-25 | 305.00 | 309.00 | 301.00 | 304.00 | 292.09 | 94,611 |
| 2024-06-24 | 310.00 | 315.00 | 301.00 | 302.00 | 290.16 | 266,312 |
| 2024-06-21 | 300.00 | 320.00 | 300.00 | 320.00 | 307.46 | 47,537 |
| 2024-06-20 | 300.00 | 304.29 | 300.00 | 300.00 | 288.24 | 859,035 |
| 2024-06-19 | 295.00 | 305.43 | 295.00 | 295.00 | 283.44 | 26,137 |
| 2024-06-18 | 301.00 | 305.00 | 290.00 | 305.00 | 293.05 | 40,980 |
| 2024-06-17 | 300.00 | 302.00 | 291.00 | 302.00 | 290.16 | 52,717 |
| 2024-06-14 | 300.00 | 308.00 | 296.00 | 299.00 | 287.28 | 97,923 |
| 2024-06-13 | 298.00 | 306.10 | 298.00 | 302.00 | 290.16 | 19,886 |
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.