Fintel PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	190.50	195.25	184.12	189.25	174.32	181,084
2022-07-14	192.00	197.36	191.20	194.00	178.69	13,134
2022-07-13	196.80	197.39	192.00	195.00	179.61	16,680
2022-07-12	196.80	198.99	185.00	196.00	180.54	263,192
2022-07-11	196.90	199.00	195.65	196.00	180.54	7,732
2022-07-08	198.00	198.03	192.76	198.00	182.38	81,628
2022-07-07	198.68	198.68	193.00	197.50	181.92	5,451
2022-07-06	192.50	198.03	192.50	195.00	179.61	31,129
2022-07-05	197.88	200.50	196.00	197.00	181.46	9,772
2022-07-04	196.00	197.88	196.00	197.00	181.46	3,374
2022-07-01	202.00	202.00	193.51	197.50	181.92	8,656
2022-06-30	198.45	199.00	196.00	196.00	180.54	811
2022-06-29	202.00	202.00	195.29	196.00	180.54	15,678
2022-06-28	203.00	203.00	196.00	196.00	180.54	12,852
2022-06-27	195.50	200.00	195.00	195.00	179.61	10,918
2022-06-24	202.00	204.00	198.00	198.00	182.38	14,927
2022-06-23	199.50	200.50	195.00	199.00	183.30	139,399
2022-06-22	197.00	201.02	197.00	197.00	181.46	36,383
2022-06-21	201.30	205.00	199.00	203.00	186.98	14,524
2022-06-20	195.50	201.50	195.50	201.50	185.60	18,018
2022-06-17	203.00	204.00	199.00	199.00	183.30	14,129
2022-06-16	195.50	206.78	195.50	197.50	181.92	7,323
2022-06-15	203.00	208.00	195.50	202.50	186.52	41,218
2022-06-14	208.00	208.55	200.00	202.50	186.52	5,245
2022-06-13	205.00	210.00	200.00	205.00	188.83	75,105
2022-06-10	210.00	210.00	199.45	202.50	186.52	28,238
2022-06-09	210.00	210.00	202.93	205.00	188.83	14,222
2022-06-08	210.00	210.00	205.00	207.50	191.13	86,002
2022-06-07	207.00	210.17	202.75	202.75	186.75	39,282
2022-06-06	209.00	209.00	201.00	201.00	185.14	5,368
2022-06-01	210.00	210.00	202.50	202.50	186.52	16,113
2022-05-31	209.00	210.00	202.50	202.50	186.52	34,202
2022-05-30	204.00	209.00	198.50	204.00	187.90	122,617
2022-05-27	209.00	210.00	205.31	210.00	193.43	26,873
2022-05-26	205.00	213.00	205.00	207.50	191.13	35,502
2022-05-25	202.00	210.00	202.00	204.00	187.90	12,806
2022-05-24	207.00	210.00	203.21	205.50	189.29	12,893
2022-05-23	205.00	214.00	201.00	203.00	186.98	36,087
2022-05-20	210.00	210.00	204.00	204.00	187.90	14,980
2022-05-19	202.00	213.00	202.00	208.00	191.59	15,666
2022-05-18	212.00	212.00	205.84	207.50	191.13	20,518
2022-05-17	209.00	215.00	201.00	201.00	185.14	62,937
2022-05-16	195.00	202.91	195.00	195.00	179.61	11,498
2022-05-13	214.00	214.00	195.00	195.00	179.61	10,992
2022-05-12	208.00	211.00	196.50	203.00	186.98	3,753
2022-05-11	202.00	211.00	202.00	206.00	189.75	89,433
2022-05-10	211.00	219.00	200.00	200.00	184.22	30,468
2022-05-09	213.00	214.80	210.00	214.00	197.12	616,108
2022-05-06	209.25	215.00	207.55	212.50	195.73	1,186,417
2022-05-05	211.00	219.00	210.00	212.00	195.27	16,674
2022-05-04	213.00	222.41	209.50	209.50	192.97	107,247
2022-05-03	224.00	225.00	211.26	214.00	197.12	9,708
2022-04-29	216.00	227.35	210.00	210.00	193.43	10,274
2022-04-28	211.00	224.00	211.00	214.00	197.12	673,294
2022-04-27	219.00	220.00	213.85	215.00	196.19	10,469
2022-04-26	211.00	218.65	211.00	214.00	195.28	14,505
2022-04-25	206.00	219.30	206.00	215.00	196.19	30,859
2022-04-22	225.00	228.16	205.00	213.00	194.37	24,291
2022-04-21	223.00	228.00	211.00	211.00	192.54	16,292
2022-04-20	213.00	223.64	211.00	211.00	192.54	27,786

← NewerPage 19 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.