Fintel PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	198.00	198.45	192.97	195.25	180.85	66,304
2023-03-30	196.50	200.00	192.96	195.00	180.62	148,022
2023-03-29	190.00	199.50	190.00	195.00	180.62	69,306
2023-03-28	200.00	200.00	197.41	198.00	183.39	38,618
2023-03-27	195.50	205.00	195.00	197.50	182.93	48,165
2023-03-24	199.00	200.25	196.45	200.25	185.48	30,663
2023-03-23	200.00	200.00	194.50	200.00	185.25	28,986
2023-03-22	200.00	200.00	194.30	195.25	180.85	105,863
2023-03-21	189.50	200.20	188.62	199.25	184.55	328,863
2023-03-20	175.00	188.46	175.00	185.00	171.35	37,658
2023-03-17	188.00	189.17	185.00	185.00	171.35	26,666
2023-03-16	185.00	190.00	185.00	190.00	175.98	75,025
2023-03-15	185.00	188.00	185.00	186.75	172.97	16,731
2023-03-14	184.00	190.00	182.00	187.50	173.67	62,114
2023-03-13	190.00	196.29	181.92	185.75	172.05	25,025
2023-03-10	196.50	205.43	194.25	194.25	179.92	63,809
2023-03-09	205.00	209.00	197.73	201.75	186.87	52,037
2023-03-08	205.00	208.05	205.00	207.50	192.19	17,341
2023-03-07	210.00	210.20	206.00	209.50	194.05	25,151
2023-03-06	207.95	212.50	207.95	212.50	196.82	2,497
2023-03-03	215.00	215.30	207.24	210.00	194.51	128,272
2023-03-02	213.00	216.00	206.00	209.50	194.05	27,236
2023-03-01	207.00	213.00	205.00	213.00	197.29	27,337
2023-02-28	207.00	218.00	207.00	214.50	198.68	73,573
2023-02-27	208.00	214.00	208.00	208.00	192.66	99,800
2023-02-24	211.50	212.50	211.00	211.00	195.44	18,231
2023-02-23	212.50	214.00	209.20	214.00	198.21	24,134
2023-02-22	207.00	219.00	207.00	212.00	196.36	58,012
2023-02-21	212.00	213.00	211.50	211.50	195.90	11,593
2023-02-20	212.00	213.00	210.50	210.50	194.97	32,639
2023-02-17	212.00	213.00	211.00	212.00	196.36	8,410
2023-02-16	211.00	213.20	210.68	212.00	196.36	35,950
2023-02-15	211.04	213.55	209.25	210.00	194.51	28,756
2023-02-14	207.00	217.10	206.00	215.00	199.14	69,817
2023-02-13	207.00	212.43	206.50	212.00	196.36	21,595
2023-02-10	206.50	209.00	206.50	208.00	192.66	4,711
2023-02-09	208.12	208.94	205.00	205.00	189.88	6,171
2023-02-08	206.30	207.80	203.69	205.00	189.88	8,195
2023-02-07	206.20	207.80	205.00	205.00	189.88	8,529
2023-02-06	200.00	209.00	200.00	200.00	185.25	24,003
2023-02-03	208.00	210.00	203.00	205.00	189.88	5,740
2023-02-02	203.00	207.66	203.00	203.00	188.03	5,829
2023-02-01	205.00	206.85	200.00	202.00	187.10	39,299
2023-01-31	209.00	209.00	204.00	206.00	190.80	55,308
2023-01-30	209.00	210.00	204.00	205.00	189.88	13,678
2023-01-27	210.00	210.00	203.70	210.00	194.51	41,236
2023-01-26	201.00	215.00	200.89	201.00	186.17	42,622
2023-01-25	210.00	210.00	201.00	205.00	189.88	28,958
2023-01-24	207.40	207.40	202.56	205.00	189.88	18,145
2023-01-23	205.00	208.00	201.40	205.00	189.88	26,080
2023-01-20	212.00	212.00	206.84	208.50	193.12	18,578
2023-01-19	214.00	215.00	208.00	215.00	199.14	12,934
2023-01-18	208.00	213.20	206.00	210.00	194.51	24,504
2023-01-17	208.00	215.00	205.74	208.00	192.66	26,566
2023-01-16	210.00	212.50	209.25	212.50	196.82	19,615
2023-01-13	219.00	219.00	213.60	217.50	201.46	13,617
2023-01-12	211.00	221.33	210.00	217.50	201.46	7,306
2023-01-11	219.00	221.59	213.50	213.50	197.75	37,092
2023-01-10	220.00	222.60	214.60	215.50	199.60	18,962
2023-01-09	215.00	223.04	207.00	215.00	199.14	63,734

← NewerPage 16 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.