Fintel PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 306.00 | 307.00 | 298.00 | 305.00 | 293.05 | 47,926 |
| 2024-06-11 | 306.00 | 307.00 | 297.50 | 307.00 | 294.97 | 101,626 |
| 2024-06-10 | 306.00 | 306.00 | 291.00 | 306.00 | 294.01 | 49,627 |
| 2024-06-07 | 304.00 | 304.00 | 294.64 | 304.00 | 292.09 | 34,451 |
| 2024-06-06 | 295.00 | 303.00 | 295.00 | 303.00 | 291.13 | 1,844,156 |
| 2024-06-05 | 290.00 | 300.00 | 290.00 | 296.00 | 284.40 | 2,227,396 |
| 2024-06-04 | 290.00 | 298.00 | 290.00 | 295.00 | 283.44 | 3,440,332 |
| 2024-06-03 | 295.00 | 300.00 | 291.00 | 294.00 | 282.48 | 22,581 |
| 2024-05-31 | 286.00 | 304.55 | 286.00 | 300.00 | 288.24 | 86,869 |
| 2024-05-30 | 290.00 | 299.00 | 290.00 | 290.00 | 278.63 | 31,764 |
| 2024-05-29 | 290.00 | 296.63 | 290.00 | 293.00 | 281.52 | 2,294,574 |
| 2024-05-28 | 287.00 | 300.00 | 287.00 | 292.00 | 280.56 | 153,052 |
| 2024-05-24 | 296.00 | 299.00 | 285.00 | 293.00 | 281.52 | 1,586,610 |
| 2024-05-23 | 296.00 | 302.00 | 290.00 | 295.00 | 283.44 | 38,373 |
| 2024-05-22 | 306.00 | 306.00 | 296.00 | 297.00 | 283.10 | 23,691 |
| 2024-05-21 | 295.00 | 310.00 | 295.00 | 306.00 | 291.68 | 808,446 |
| 2024-05-20 | 295.00 | 310.00 | 295.00 | 299.00 | 285.01 | 111,574 |
| 2024-05-17 | 295.00 | 306.90 | 295.00 | 304.00 | 289.78 | 44,508 |
| 2024-05-16 | 302.00 | 309.00 | 295.00 | 298.00 | 284.06 | 1,084,210 |
| 2024-05-15 | 305.00 | 312.65 | 304.50 | 305.00 | 290.73 | 765,913 |
| 2024-05-14 | 300.00 | 314.99 | 300.00 | 311.00 | 296.45 | 197,297 |
| 2024-05-13 | 308.00 | 312.00 | 301.00 | 304.00 | 289.78 | 1,877,090 |
| 2024-05-10 | 300.00 | 310.00 | 300.00 | 309.00 | 294.54 | 4,152,423 |
| 2024-05-09 | 306.00 | 311.92 | 305.00 | 305.00 | 290.73 | 940,108 |
| 2024-05-08 | 310.00 | 313.00 | 301.00 | 310.00 | 295.49 | 40,195 |
| 2024-05-07 | 305.00 | 306.00 | 292.00 | 304.00 | 289.78 | 325,988 |
| 2024-05-03 | 305.00 | 305.00 | 296.00 | 305.00 | 290.73 | 44,942 |
| 2024-05-02 | 300.00 | 300.52 | 292.00 | 292.00 | 278.34 | 48,651 |
| 2024-05-01 | 292.00 | 298.00 | 287.00 | 291.00 | 277.38 | 35,806 |
| 2024-04-30 | 287.00 | 300.00 | 286.43 | 296.00 | 282.15 | 30,803 |
| 2024-04-29 | 285.00 | 299.00 | 285.00 | 288.00 | 274.52 | 27,672 |
| 2024-04-26 | 300.00 | 300.50 | 282.00 | 290.00 | 276.43 | 48,602 |
| 2024-04-25 | 290.00 | 305.00 | 289.20 | 299.00 | 285.01 | 39,755 |
| 2024-04-24 | 290.00 | 298.00 | 276.00 | 291.00 | 277.38 | 62,887 |
| 2024-04-23 | 275.00 | 284.45 | 275.00 | 284.00 | 270.71 | 31,399 |
| 2024-04-22 | 287.00 | 291.00 | 275.00 | 275.00 | 262.13 | 51,448 |
| 2024-04-19 | 282.00 | 286.04 | 282.00 | 282.00 | 268.80 | 20,276 |
| 2024-04-18 | 286.00 | 289.79 | 280.00 | 280.00 | 266.90 | 21,847 |
| 2024-04-17 | 290.00 | 291.00 | 281.00 | 281.00 | 267.85 | 176,028 |
| 2024-04-16 | 280.00 | 287.00 | 280.00 | 285.00 | 271.66 | 111,727 |
| 2024-04-15 | 270.00 | 285.00 | 270.00 | 280.00 | 266.90 | 150,990 |
| 2024-04-12 | 271.00 | 281.00 | 271.00 | 271.00 | 258.32 | 19,564 |
| 2024-04-11 | 281.00 | 281.00 | 272.00 | 272.00 | 259.27 | 63,660 |
| 2024-04-10 | 271.00 | 280.75 | 271.00 | 271.00 | 258.32 | 10,439 |
| 2024-04-09 | 278.00 | 284.00 | 275.45 | 278.00 | 264.99 | 98,645 |
| 2024-04-08 | 276.00 | 283.12 | 275.00 | 275.00 | 262.13 | 34,799 |
| 2024-04-05 | 284.00 | 284.00 | 275.00 | 275.00 | 262.13 | 149,588 |
| 2024-04-04 | 275.00 | 287.57 | 275.00 | 275.00 | 262.13 | 63,687 |
| 2024-04-03 | 281.00 | 286.50 | 279.00 | 281.00 | 267.85 | 68,927 |
| 2024-04-02 | 282.00 | 287.18 | 278.00 | 278.00 | 264.99 | 61,925 |
| 2024-03-28 | 288.00 | 290.00 | 280.00 | 285.00 | 271.66 | 54,754 |
| 2024-03-27 | 270.00 | 287.00 | 266.04 | 287.00 | 273.57 | 134,511 |
| 2024-03-26 | 265.00 | 273.00 | 256.99 | 273.00 | 260.23 | 273,436 |
| 2024-03-25 | 262.00 | 268.39 | 255.00 | 255.00 | 243.07 | 312,963 |
| 2024-03-22 | 272.00 | 274.00 | 261.00 | 261.00 | 248.79 | 466,631 |
| 2024-03-21 | 273.00 | 274.00 | 268.24 | 270.00 | 257.37 | 189,590 |
| 2024-03-20 | 266.00 | 274.00 | 265.00 | 270.00 | 257.37 | 219,411 |
| 2024-03-19 | 283.00 | 283.00 | 261.00 | 265.00 | 252.60 | 113,164 |
| 2024-03-18 | 277.00 | 286.00 | 276.88 | 284.00 | 270.71 | 79,641 |
| 2024-03-15 | 280.00 | 284.00 | 271.00 | 275.00 | 262.13 | 57,437 |
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.