Fintel PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	173.99	173.99	168.00	172.50	159.78	8,006
2022-10-10	170.50	177.00	170.00	170.00	157.46	34,155
2022-10-07	170.00	177.27	168.50	174.00	161.16	3,949
2022-10-06	179.50	180.00	165.50	172.50	159.78	40,609
2022-10-05	165.50	178.70	165.50	172.75	160.01	9,189
2022-10-04	175.00	178.81	170.00	175.00	162.09	70,902
2022-10-03	170.00	178.19	170.00	170.00	157.46	13,114
2022-09-30	170.00	178.33	167.50	175.00	162.09	13,558
2022-09-29	175.00	178.12	175.00	176.75	163.71	24,011
2022-09-28	173.50	180.50	168.50	180.50	166.26	74,485
2022-09-27	174.00	179.50	168.50	168.50	155.21	25,089
2022-09-26	179.50	179.50	173.41	174.75	160.96	9,219
2022-09-23	184.50	184.50	169.50	174.50	160.73	75,184
2022-09-22	175.50	184.01	175.50	182.25	167.87	61,216
2022-09-21	180.70	180.70	175.00	180.00	165.80	22,536
2022-09-20	177.00	185.00	174.44	179.00	164.88	115,766
2022-09-16	177.80	177.80	171.22	176.75	162.80	13,715
2022-09-15	173.00	180.75	169.50	175.75	161.88	25,154
2022-09-14	174.00	174.90	169.00	171.00	157.51	47,371
2022-09-13	184.50	184.50	170.00	175.75	161.88	24,800
2022-09-12	173.00	178.25	173.00	177.50	163.50	4,887
2022-09-09	170.00	179.75	170.00	179.75	165.57	10,367
2022-09-08	170.50	179.00	170.00	170.00	156.59	6,348
2022-09-07	179.00	184.50	170.50	179.00	164.88	19,218
2022-09-06	171.30	177.00	170.92	174.50	160.73	10,478
2022-09-05	184.50	188.00	174.00	174.00	160.27	37,123
2022-09-02	189.00	189.50	184.50	189.50	174.55	17,261
2022-09-01	185.60	189.50	184.50	189.50	174.55	4,896
2022-08-31	186.10	189.50	184.50	189.50	174.55	74,578
2022-08-30	190.00	190.00	186.00	190.00	175.01	3,531
2022-08-26	190.00	190.00	184.70	189.50	174.55	9,135
2022-08-25	190.00	195.00	185.25	189.50	174.55	19,906
2022-08-24	185.88	191.35	184.50	188.00	173.17	41,571
2022-08-23	185.50	194.50	185.50	189.25	174.32	22,146
2022-08-22	190.00	190.00	185.68	189.75	174.78	7,044
2022-08-19	186.49	192.00	185.61	190.00	175.01	45,855
2022-08-18	194.50	194.50	184.70	187.50	172.71	26,038
2022-08-17	190.00	191.00	185.61	189.25	174.32	34,688
2022-08-16	186.00	187.00	184.00	187.00	172.25	49,062
2022-08-15	184.50	194.50	184.50	189.75	174.78	53,243
2022-08-12	189.04	189.50	185.71	189.50	174.55	23,610
2022-08-11	190.00	190.00	185.50	187.50	172.71	34,450
2022-08-10	195.00	195.47	185.50	185.50	170.86	175,426
2022-08-09	200.00	200.00	195.50	199.50	183.76	71,057
2022-08-08	195.50	204.00	191.99	199.50	183.76	29,076
2022-08-05	195.00	200.00	194.10	200.00	184.22	64,458
2022-08-04	198.00	201.92	196.00	199.00	183.30	10,688
2022-08-03	198.50	201.50	197.93	201.50	185.60	8,229
2022-08-02	201.00	205.00	197.50	201.00	185.14	18,883
2022-08-01	206.00	206.00	197.00	201.00	185.14	6,407
2022-07-29	200.00	205.00	195.00	204.00	187.90	241,069
2022-07-28	200.00	205.25	195.50	200.25	184.45	789,767
2022-07-27	200.00	205.00	191.55	202.50	186.52	51,667
2022-07-26	197.50	200.00	191.00	198.00	182.38	192,485
2022-07-25	190.50	195.05	190.50	194.00	178.69	60,680
2022-07-22	190.50	196.00	190.50	194.00	178.69	34,153
2022-07-21	193.50	198.00	190.50	195.50	180.08	30,205
2022-07-20	197.36	197.36	190.50	194.00	178.69	7,105
2022-07-19	196.50	198.50	185.82	194.00	178.69	40,027
2022-07-18	197.00	197.00	190.65	193.50	178.23	25,968

← NewerPage 18 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.