Fintel PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	211.60	214.50	207.00	210.00	194.51	9,532
2023-01-05	215.00	215.00	201.00	210.00	194.51	27,997
2023-01-04	210.00	213.46	201.00	210.00	194.51	45,327
2023-01-03	209.40	215.00	209.40	210.00	194.51	14,850
2022-12-30	213.35	213.35	207.50	207.50	192.19	262
2022-12-29	213.38	215.00	207.50	207.50	192.19	2,770
2022-12-28	210.00	214.99	205.00	207.50	192.19	5,165
2022-12-23	214.01	214.01	210.00	210.00	194.51	13
2022-12-22	208.00	215.00	205.00	212.50	196.82	140,624
2022-12-21	211.00	217.00	210.00	217.00	200.99	17,367
2022-12-20	220.00	225.00	210.91	216.50	200.53	53,852
2022-12-19	210.00	214.00	206.00	212.00	196.36	57,950
2022-12-16	210.00	214.56	209.50	213.00	197.29	22,913
2022-12-15	195.50	215.75	195.50	212.50	196.82	42,518
2022-12-14	205.00	205.00	200.00	203.00	188.03	30,214
2022-12-13	194.00	203.34	192.98	202.50	187.56	115,489
2022-12-12	194.97	200.50	194.97	200.50	185.71	11,077
2022-12-09	194.00	197.91	193.50	194.50	180.15	43,992
2022-12-08	198.00	198.00	193.50	193.50	179.23	33,131
2022-12-07	194.00	197.14	190.00	192.00	177.84	41,633
2022-12-06	193.00	197.25	191.00	195.00	180.62	13,860
2022-12-05	190.00	196.77	190.00	193.50	179.23	10,760
2022-12-02	190.00	193.00	186.20	193.00	178.76	12,064
2022-12-01	185.00	185.00	180.00	185.00	171.35	105,244
2022-11-30	182.00	182.00	176.25	182.00	168.57	13,373
2022-11-29	175.50	180.00	174.40	176.50	163.48	25,126
2022-11-28	178.96	178.96	173.99	175.00	162.09	233,642
2022-11-25	175.25	178.96	175.00	175.00	162.09	4,816
2022-11-24	178.90	180.00	173.64	176.25	163.25	18,103
2022-11-23	180.00	180.00	171.00	180.00	166.72	24,478
2022-11-22	174.50	175.44	168.00	174.75	161.86	96,039
2022-11-21	167.84	174.32	166.00	166.00	153.75	16,690
2022-11-18	175.00	179.42	167.50	167.50	155.14	27,203
2022-11-17	185.00	201.77	175.75	175.75	162.79	35,761
2022-11-16	195.00	200.00	190.10	195.00	180.62	60,225
2022-11-15	175.00	190.00	175.00	188.50	174.59	142,097
2022-11-14	175.00	175.00	171.31	171.50	158.85	5,594
2022-11-11	168.50	175.00	168.50	174.00	161.16	9,775
2022-11-10	174.00	174.00	170.00	171.50	158.85	59,261
2022-11-09	174.23	174.25	170.00	171.50	158.85	11,006
2022-11-08	174.50	174.50	169.50	171.00	158.39	95,935
2022-11-07	172.57	173.00	169.50	169.50	157.00	110,045
2022-11-04	173.20	173.20	169.31	170.00	157.46	24,372
2022-11-03	175.00	175.00	168.50	175.00	162.09	6,316
2022-11-02	173.40	173.46	167.71	169.75	157.23	27,819
2022-11-01	173.40	174.50	168.00	170.00	157.46	86,569
2022-10-31	174.30	174.30	169.75	169.75	157.23	23,814
2022-10-28	173.40	174.00	168.00	169.75	157.23	72,245
2022-10-27	174.50	174.50	165.00	169.75	157.23	82,685
2022-10-26	173.00	174.50	167.20	170.00	157.46	57,868
2022-10-25	173.50	173.50	167.20	169.50	157.00	24,614
2022-10-24	167.00	173.46	167.00	170.00	157.46	24,190
2022-10-21	173.00	173.00	167.00	170.00	157.46	26,049
2022-10-20	172.00	174.50	166.92	169.25	156.76	47,973
2022-10-19	173.00	173.00	166.21	169.75	157.23	103,498
2022-10-18	171.00	173.00	168.99	170.00	157.46	66,423
2022-10-17	169.50	173.00	167.00	170.00	157.46	18,920
2022-10-14	170.20	173.00	168.21	172.00	159.31	54,921
2022-10-13	175.50	175.50	166.00	175.00	162.09	109,756
2022-10-12	168.00	175.00	165.00	170.50	157.92	123,126

← NewerPage 17 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.