Fintel PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	187.00	195.00	186.62	190.25	180.30	18,788
2023-09-22	196.50	197.00	190.00	194.50	184.33	7,648
2023-09-21	200.00	206.60	184.87	192.25	182.19	70,308
2023-09-20	205.00	209.00	201.10	205.00	194.28	70,523
2023-09-19	201.45	208.55	201.45	204.50	193.80	29,380
2023-09-18	200.00	207.00	200.00	200.00	189.54	13,173
2023-09-15	204.00	209.00	201.00	208.00	197.12	17,705
2023-09-14	205.00	209.44	204.80	208.00	197.12	16,932
2023-09-13	206.80	210.00	206.80	210.00	199.01	5,350
2023-09-12	206.80	210.28	206.80	210.00	199.01	14,293
2023-09-11	207.75	211.60	207.75	210.00	199.01	23,795
2023-09-08	208.80	210.99	206.16	210.00	199.01	4,795
2023-09-07	205.00	211.00	205.00	205.00	194.28	14,352
2023-09-06	210.00	216.33	205.00	211.50	200.44	54,823
2023-09-05	215.00	223.21	210.00	212.50	201.38	404,515
2023-09-04	215.00	220.00	212.00	216.50	205.17	24,071
2023-09-01	212.00	218.25	212.00	212.00	200.91	50,333
2023-08-31	211.00	216.00	209.00	215.00	203.75	85,041
2023-08-30	215.00	215.00	207.00	210.50	199.49	12,207
2023-08-29	210.00	213.00	205.11	210.50	199.49	23,505
2023-08-25	204.78	211.03	204.78	205.50	194.75	4,391
2023-08-24	200.00	209.82	200.00	200.00	189.54	4,510
2023-08-23	209.00	210.79	204.00	205.50	194.75	9,925
2023-08-22	209.00	209.80	202.93	205.50	194.75	23,732
2023-08-21	202.93	208.12	202.93	205.00	194.28	6,246
2023-08-18	205.00	215.00	200.00	200.00	189.54	555,031
2023-08-17	210.00	215.00	210.00	210.00	199.01	8,193
2023-08-16	210.00	220.00	210.00	214.50	203.28	16,788
2023-08-15	219.00	219.00	211.00	214.50	203.28	7,249
2023-08-14	211.00	219.00	211.00	219.00	207.54	22,608
2023-08-11	212.17	217.00	210.00	214.50	203.28	63,262
2023-08-10	211.00	217.00	211.00	214.50	203.28	10,438
2023-08-09	211.00	216.88	210.00	211.00	199.96	19,984
2023-08-08	214.00	214.00	205.00	210.00	199.01	445,402
2023-08-07	212.47	213.00	208.00	209.50	198.54	41,633
2023-08-04	208.00	213.00	208.00	209.50	198.54	22,311
2023-08-03	212.23	213.01	206.80	209.50	198.54	7,077
2023-08-02	209.00	209.50	208.36	209.50	198.54	6,840
2023-08-01	210.00	211.49	208.70	210.00	199.01	41,973
2023-07-31	212.67	212.70	208.00	208.50	197.59	13,559
2023-07-28	210.00	219.00	210.00	212.50	201.38	5,303
2023-07-27	215.00	219.00	208.00	213.00	201.86	43,193
2023-07-26	213.12	213.12	206.84	210.00	199.01	264,255
2023-07-25	211.00	214.00	206.00	209.50	198.54	13,757
2023-07-24	211.00	211.00	204.20	207.00	196.17	17,050
2023-07-21	211.00	212.20	205.00	206.50	195.70	21,375
2023-07-20	204.00	213.01	204.00	208.00	197.12	15,938
2023-07-19	210.00	210.00	205.00	210.00	199.01	8,914
2023-07-18	206.00	211.00	202.00	211.00	199.96	80,706
2023-07-17	206.00	208.00	201.00	204.00	193.33	22,884
2023-07-14	205.00	206.99	204.00	204.00	193.33	18,994
2023-07-13	204.00	204.70	201.00	203.50	192.85	33,487
2023-07-12	200.65	204.00	196.93	201.00	190.49	202,158
2023-07-11	202.00	202.00	198.50	201.25	190.72	9,324
2023-07-10	199.58	201.56	198.30	200.00	189.54	16,249
2023-07-07	198.10	202.00	196.50	199.00	188.59	14,597
2023-07-06	198.50	199.00	197.00	198.00	187.64	85,762
2023-07-05	195.55	198.25	195.55	196.75	186.46	218,932
2023-07-04	196.50	197.55	195.00	196.50	186.22	24,764
2023-07-03	197.00	197.40	195.60	197.00	186.69	96,826

← NewerPage 14 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.