Fintel PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 275.00 | 280.00 | 266.00 | 280.00 | 266.90 | 40,859 |
| 2024-03-13 | 270.00 | 275.00 | 266.00 | 270.50 | 257.84 | 13,682 |
| 2024-03-12 | 265.00 | 275.00 | 265.00 | 265.00 | 252.60 | 141,640 |
| 2024-03-11 | 266.00 | 270.70 | 264.00 | 265.00 | 252.60 | 68,127 |
| 2024-03-08 | 267.00 | 269.87 | 262.40 | 266.50 | 254.03 | 16,865 |
| 2024-03-07 | 270.00 | 270.00 | 262.00 | 265.00 | 252.60 | 125,565 |
| 2024-03-06 | 260.00 | 270.00 | 255.00 | 270.00 | 257.37 | 98,959 |
| 2024-03-05 | 259.34 | 260.00 | 249.00 | 254.50 | 242.59 | 30,380 |
| 2024-03-04 | 257.42 | 258.79 | 250.00 | 254.50 | 242.59 | 14,560 |
| 2024-03-01 | 248.00 | 260.00 | 248.00 | 250.00 | 238.30 | 13,655 |
| 2024-02-29 | 250.00 | 256.00 | 249.00 | 250.00 | 238.30 | 59,058 |
| 2024-02-28 | 250.00 | 257.00 | 248.00 | 252.00 | 240.21 | 33,062 |
| 2024-02-27 | 247.00 | 257.00 | 247.00 | 247.00 | 235.44 | 13,767 |
| 2024-02-26 | 250.00 | 255.00 | 247.77 | 255.00 | 243.07 | 19,827 |
| 2024-02-23 | 258.00 | 258.00 | 249.00 | 251.50 | 239.73 | 8,711 |
| 2024-02-22 | 253.00 | 254.48 | 250.00 | 253.00 | 241.16 | 203,792 |
| 2024-02-21 | 249.50 | 252.00 | 248.41 | 251.50 | 239.73 | 18,262 |
| 2024-02-20 | 252.00 | 253.48 | 249.25 | 251.50 | 239.73 | 40,058 |
| 2024-02-19 | 249.10 | 252.00 | 246.00 | 251.50 | 239.73 | 427,488 |
| 2024-02-16 | 252.00 | 252.00 | 247.21 | 248.00 | 236.40 | 28,482 |
| 2024-02-15 | 255.00 | 255.00 | 247.21 | 251.50 | 239.73 | 7,863 |
| 2024-02-14 | 252.00 | 253.82 | 247.50 | 250.00 | 238.30 | 71,409 |
| 2024-02-13 | 245.00 | 252.00 | 245.00 | 245.00 | 233.54 | 988 |
| 2024-02-12 | 257.00 | 257.00 | 245.00 | 245.00 | 233.54 | 5,277 |
| 2024-02-09 | 246.00 | 257.00 | 245.00 | 245.00 | 233.54 | 24,778 |
| 2024-02-08 | 250.00 | 255.49 | 247.68 | 251.50 | 239.73 | 8,406 |
| 2024-02-07 | 246.00 | 254.45 | 246.00 | 246.00 | 234.49 | 8,764 |
| 2024-02-06 | 246.00 | 256.36 | 246.00 | 252.50 | 240.68 | 18,196 |
| 2024-02-05 | 254.00 | 255.00 | 243.43 | 255.00 | 243.07 | 41,125 |
| 2024-02-02 | 249.00 | 250.62 | 244.12 | 249.00 | 237.35 | 156,293 |
| 2024-02-01 | 249.00 | 254.00 | 245.81 | 247.50 | 235.92 | 26,613 |
| 2024-01-31 | 252.00 | 255.00 | 245.00 | 251.50 | 239.73 | 27,794 |
| 2024-01-30 | 246.00 | 256.90 | 241.00 | 250.00 | 238.30 | 65,541 |
| 2024-01-29 | 266.91 | 266.91 | 257.50 | 261.50 | 249.26 | 13,019 |
| 2024-01-26 | 260.00 | 267.76 | 259.97 | 262.50 | 250.22 | 13,370 |
| 2024-01-25 | 264.00 | 264.00 | 258.00 | 260.00 | 247.83 | 48,895 |
| 2024-01-24 | 257.00 | 263.00 | 257.00 | 257.00 | 244.97 | 22,036 |
| 2024-01-23 | 260.50 | 263.00 | 257.55 | 260.00 | 247.83 | 209,601 |
| 2024-01-22 | 255.00 | 263.20 | 255.00 | 255.00 | 243.07 | 55,722 |
| 2024-01-19 | 256.00 | 262.71 | 256.00 | 261.00 | 248.79 | 85,121 |
| 2024-01-18 | 256.00 | 263.80 | 256.00 | 258.00 | 245.93 | 17,788 |
| 2024-01-17 | 262.00 | 263.80 | 256.00 | 262.00 | 249.74 | 269,863 |
| 2024-01-16 | 265.00 | 265.00 | 257.62 | 262.00 | 249.74 | 29,408 |
| 2024-01-15 | 261.00 | 265.00 | 256.00 | 260.00 | 247.83 | 5,433 |
| 2024-01-12 | 258.00 | 270.00 | 258.00 | 270.00 | 257.37 | 12,029 |
| 2024-01-11 | 264.00 | 270.00 | 255.00 | 263.00 | 250.69 | 47,171 |
| 2024-01-10 | 268.00 | 268.00 | 255.00 | 255.00 | 243.07 | 39,941 |
| 2024-01-09 | 263.00 | 270.00 | 254.53 | 270.00 | 257.37 | 70,197 |
| 2024-01-08 | 260.00 | 263.00 | 250.00 | 253.00 | 241.16 | 51,058 |
| 2024-01-05 | 257.00 | 262.00 | 251.11 | 262.00 | 249.74 | 549,083 |
| 2024-01-04 | 258.00 | 260.00 | 250.80 | 253.00 | 241.16 | 268,830 |
| 2024-01-03 | 255.00 | 259.00 | 243.00 | 255.00 | 243.07 | 242,072 |
| 2024-01-02 | 255.00 | 255.00 | 245.47 | 249.00 | 237.35 | 40,897 |
| 2023-12-29 | 247.00 | 255.91 | 247.00 | 251.50 | 239.73 | 18,336 |
| 2023-12-28 | 256.00 | 258.00 | 247.00 | 251.50 | 239.73 | 10,718 |
| 2023-12-27 | 255.00 | 255.00 | 245.80 | 255.00 | 243.07 | 29,143 |
| 2023-12-22 | 255.00 | 255.00 | 245.80 | 255.00 | 243.07 | 28,223 |
| 2023-12-21 | 255.00 | 255.00 | 243.96 | 255.00 | 243.07 | 18,716 |
| 2023-12-20 | 250.00 | 255.00 | 240.80 | 253.00 | 241.16 | 117,304 |
| 2023-12-19 | 255.00 | 260.00 | 245.00 | 250.00 | 238.30 | 139,310 |
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.