Fintel PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	252.00	254.00	241.00	254.00	242.11	24,489
2023-12-15	248.00	250.00	240.15	250.00	238.30	94,824
2023-12-14	247.00	248.00	236.00	246.00	234.49	22,811
2023-12-13	246.00	247.00	240.00	247.00	235.44	19,016
2023-12-12	245.00	245.00	233.00	245.00	233.54	297,100
2023-12-11	240.00	245.00	232.38	245.00	233.54	201,177
2023-12-08	240.00	240.00	229.15	240.00	228.77	11,122
2023-12-07	240.00	240.00	230.00	240.00	228.77	27,563
2023-12-06	235.00	244.50	230.00	232.00	221.14	156,575
2023-12-05	227.00	235.00	220.58	235.00	224.00	42,843
2023-12-04	223.00	225.00	216.00	225.00	214.47	80,908
2023-12-01	223.00	223.00	213.45	223.00	212.57	48,907
2023-11-30	222.00	223.00	210.96	223.00	212.57	119,463
2023-11-29	213.00	217.04	211.25	213.00	203.03	47,460
2023-11-28	217.50	217.50	211.32	217.00	206.85	35,450
2023-11-27	214.00	219.92	214.00	218.00	207.80	61,252
2023-11-24	219.00	219.19	216.00	217.00	206.85	34,217
2023-11-23	210.00	217.90	210.00	210.00	200.17	37,485
2023-11-22	212.00	218.58	211.00	211.00	201.13	92,247
2023-11-21	217.00	221.65	214.00	214.00	203.99	300,068
2023-11-20	213.00	217.67	211.00	217.50	207.32	57,156
2023-11-17	211.00	223.00	210.00	214.00	203.99	22,287
2023-11-16	220.00	222.00	213.00	213.50	203.51	105,327
2023-11-15	213.00	221.91	210.20	216.00	205.89	82,078
2023-11-14	201.00	215.00	200.00	208.00	198.27	78,066
2023-11-13	203.00	209.00	200.00	206.50	196.84	43,468
2023-11-10	205.00	209.94	205.00	205.50	195.88	18,494
2023-11-09	209.00	209.90	201.00	209.00	199.22	23,683
2023-11-08	206.00	208.49	202.50	206.50	196.84	27,254
2023-11-07	204.00	206.00	200.00	204.00	194.45	67,223
2023-11-06	196.00	204.00	193.50	201.75	192.31	493,962
2023-11-03	201.96	203.12	196.50	200.00	190.64	32,143
2023-11-02	200.90	202.20	196.50	199.00	189.69	30,823
2023-11-01	198.75	201.80	196.50	198.75	189.45	51,153
2023-10-31	200.00	200.00	195.00	195.00	185.88	90,499
2023-10-30	193.50	199.03	193.50	197.00	187.78	88,859
2023-10-27	199.50	200.00	197.00	200.00	190.64	26,733
2023-10-26	193.50	199.03	193.50	196.25	187.07	130,334
2023-10-25	197.00	200.00	195.00	197.75	188.50	130,293
2023-10-24	196.35	200.00	192.05	193.75	184.68	59,806
2023-10-23	190.00	197.00	190.00	193.75	184.68	34,157
2023-10-20	200.00	204.00	194.00	197.00	187.78	32,289
2023-10-19	192.00	200.00	191.23	194.25	185.16	26,706
2023-10-18	195.58	196.00	191.23	194.25	185.16	44,862
2023-10-17	194.50	200.00	190.96	194.50	185.40	28,737
2023-10-16	190.00	193.73	190.00	190.00	181.11	12,757
2023-10-13	190.50	197.30	189.15	194.00	184.92	75,303
2023-10-12	193.77	193.77	188.64	190.25	181.35	6,231
2023-10-11	190.00	194.49	189.02	190.00	181.11	14,209
2023-10-10	189.50	195.00	188.65	190.25	181.35	167,635
2023-10-09	190.00	194.32	188.65	190.00	181.11	228,541
2023-10-06	200.00	200.00	190.00	191.00	182.06	51,900
2023-10-05	191.50	196.00	190.00	196.00	186.83	34,042
2023-10-04	189.50	190.83	185.00	188.25	179.44	923,711
2023-10-03	186.00	189.12	186.00	187.75	178.96	55,358
2023-10-02	190.00	190.00	183.64	188.00	179.20	54,655
2023-09-29	189.31	189.31	187.50	188.25	179.44	24,222
2023-09-28	190.00	192.00	185.50	187.25	178.49	19,101
2023-09-27	194.50	194.50	187.30	190.00	180.06	23,413
2023-09-26	194.50	194.50	186.49	190.00	180.06	39,926

← NewerPage 13 of 22 · 1,262 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.