Fintel PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	195.00	196.34	193.00	195.50	185.27	222,876
2023-06-29	191.55	196.90	191.55	194.25	184.09	28,553
2023-06-28	190.00	197.57	190.00	191.00	181.01	33,089
2023-06-27	194.50	197.00	193.00	193.00	182.90	58,439
2023-06-26	197.00	197.00	193.47	194.25	184.09	16,489
2023-06-23	198.50	198.50	191.28	194.25	184.09	17,927
2023-06-22	191.37	197.00	191.37	194.25	184.09	9,096
2023-06-21	199.00	199.00	195.00	196.00	185.75	13,156
2023-06-20	195.00	196.18	191.88	193.75	183.61	285,980
2023-06-19	196.00	197.92	195.15	195.50	185.27	27,370
2023-06-16	196.20	196.50	195.33	196.50	186.22	20,912
2023-06-15	196.00	197.01	195.00	195.00	184.80	14,041
2023-06-14	195.00	197.50	195.00	195.00	184.80	50,978
2023-06-13	195.00	197.75	195.00	195.00	184.80	41,851
2023-06-12	198.50	199.30	196.10	198.50	188.12	50,320
2023-06-09	198.25	199.40	195.00	197.50	187.17	33,051
2023-06-08	198.00	199.90	197.50	198.00	187.64	53,234
2023-06-07	198.00	198.30	197.50	198.00	187.64	13,736
2023-06-06	197.50	199.94	197.00	197.50	187.17	14,149
2023-06-05	195.50	199.51	195.50	196.50	186.22	43,490
2023-06-02	199.45	199.50	197.50	197.50	187.17	4,660
2023-06-01	200.00	200.00	197.23	197.50	187.17	218,845
2023-05-31	200.00	200.00	196.50	198.00	187.64	24,291
2023-05-30	199.00	199.00	195.00	197.50	187.17	5,168
2023-05-26	195.00	199.90	195.00	197.50	187.17	676,244
2023-05-25	201.50	201.50	196.55	197.50	187.17	17,214
2023-05-24	195.50	201.00	195.50	198.25	185.75	21,461
2023-05-23	196.00	203.00	196.00	198.25	185.75	23,419
2023-05-22	200.00	204.00	198.40	201.50	188.79	31,803
2023-05-19	204.00	204.00	198.31	204.00	191.13	10,363
2023-05-18	200.00	204.00	197.66	203.00	190.20	29,316
2023-05-17	197.00	203.00	197.00	197.00	182.47	76,456
2023-05-16	200.00	202.95	195.50	201.00	186.17	22,802
2023-05-15	202.18	202.18	199.25	199.25	184.55	8,193
2023-05-12	195.50	202.40	195.50	199.25	184.55	25,472
2023-05-11	198.75	202.18	198.75	199.25	184.55	5,319
2023-05-10	199.50	203.95	198.65	199.25	184.55	27,283
2023-05-09	195.00	200.00	195.00	197.50	182.93	43,852
2023-05-05	195.00	199.87	195.00	197.25	182.70	58,387
2023-05-04	197.85	199.34	196.40	199.00	184.32	32,023
2023-05-03	197.50	197.50	194.10	195.50	181.08	15,634
2023-05-02	190.50	200.00	190.50	195.00	180.62	43,252
2023-04-28	191.49	196.35	191.49	195.00	180.62	7,022
2023-04-27	199.50	199.50	191.00	195.00	180.62	60,448
2023-04-26	202.00	207.00	192.00	195.00	180.62	198,850
2023-04-25	204.00	204.90	201.60	204.00	188.95	21,305
2023-04-24	198.50	204.00	198.50	203.50	188.49	30,598
2023-04-21	207.00	207.00	198.69	201.75	186.87	24,464
2023-04-20	199.44	205.00	198.77	202.75	187.79	10,172
2023-04-19	203.20	205.00	202.00	205.00	189.88	44,740
2023-04-18	206.00	206.00	203.18	204.50	189.41	20,082
2023-04-17	209.00	210.00	203.00	206.00	190.80	62,257
2023-04-14	206.00	207.00	204.00	206.00	190.80	109,475
2023-04-13	203.00	211.00	203.00	207.00	191.73	88,560
2023-04-12	203.00	212.00	203.00	207.00	191.73	20,012
2023-04-11	212.00	212.00	206.60	207.50	192.19	36,237
2023-04-06	209.00	210.20	205.40	207.50	192.19	25,122
2023-04-05	208.00	222.00	198.54	207.00	191.73	81,941
2023-04-04	200.00	202.14	195.35	200.25	185.48	42,383
2023-04-03	200.00	200.00	194.22	195.25	180.85	38,270

← NewerPage 15 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.