Fintel PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	193.00	201.00	193.00	195.50	194.10	63,256
2026-07-29	193.00	201.00	192.50	192.50	191.12	437,182
2026-07-28	195.00	200.42	193.00	199.00	197.57	16,225
2026-07-27	201.00	205.00	195.00	195.00	193.60	65,650
2026-07-24	204.00	205.00	195.50	198.00	196.58	63,944
2026-07-23	195.00	204.00	195.00	195.00	193.60	60,887
2026-07-22	193.50	204.50	187.58	200.00	198.56	149,939
2026-07-21	188.50	192.00	183.01	190.50	189.13	113,878
2026-07-20	187.50	189.50	185.00	186.00	184.66	367,766
2026-07-17	185.50	190.00	185.00	190.00	188.64	34,395
2026-07-16	186.00	187.67	180.50	186.00	184.66	78,057
2026-07-15	185.00	190.00	183.00	184.00	182.68	22,832
2026-07-14	187.50	189.50	185.00	187.50	186.15	107,331
2026-07-13	185.00	188.50	182.00	186.00	184.66	109,289
2026-07-10	183.00	187.50	182.50	183.00	181.69	32,398
2026-07-09	182.00	187.50	181.50	187.50	186.15	41,807
2026-07-08	182.50	186.06	180.00	182.00	180.69	44,076
2026-07-07	183.00	186.78	182.00	182.00	180.69	155,507
2026-07-06	187.50	187.50	180.50	185.00	183.67	80,800
2026-07-03	184.00	186.50	183.02	185.50	184.17	128,437
2026-07-02	183.00	186.37	180.50	183.00	181.69	125,286
2026-07-01	175.00	187.28	175.00	181.00	179.70	169,426
2026-06-30	172.50	184.00	170.00	181.00	179.70	225,447
2026-06-29	170.00	172.50	165.00	171.50	170.27	151,876
2026-06-26	165.00	170.00	160.00	165.00	163.82	169,463
2026-06-25	163.00	172.00	158.00	158.50	157.36	157,322
2026-06-24	170.00	175.00	160.15	161.00	159.84	334,956
2026-06-23	170.00	179.50	165.00	168.50	167.29	70,491
2026-06-22	172.00	179.50	168.50	168.50	167.29	46,000
2026-06-19	172.00	182.00	169.00	170.00	168.78	154,927
2026-06-18	173.00	184.50	171.00	171.00	169.77	95,075
2026-06-17	177.50	188.50	170.50	172.00	170.76	104,649
2026-06-16	179.00	189.50	175.00	176.50	175.23	127,502
2026-06-15	183.50	190.00	175.50	178.50	177.22	182,172
2026-06-12	178.50	183.00	176.00	181.00	179.70	78,769
2026-06-11	174.00	178.50	174.00	176.50	175.23	36,743
2026-06-10	177.00	184.50	170.00	174.50	173.25	94,717
2026-06-09	181.00	186.55	175.00	175.00	173.74	451,003
2026-06-08	185.00	193.50	182.00	182.00	180.69	297,916
2026-06-05	185.00	193.50	185.00	185.00	183.67	38,434
2026-06-04	182.00	193.50	182.00	185.00	183.67	118,299
2026-06-03	187.50	193.50	183.00	183.00	181.69	281,733
2026-06-02	189.00	193.50	184.50	184.50	183.18	430,020
2026-06-01	191.50	193.50	188.50	189.00	187.64	847,420
2026-05-29	186.00	193.50	186.00	189.00	187.64	85,095
2026-05-28	183.00	189.50	183.00	186.50	185.16	212,222
2026-05-27	182.50	189.50	182.00	182.00	178.21	54,794
2026-05-26	185.00	188.50	181.00	181.00	177.23	198,181
2026-05-22	176.00	183.00	176.00	181.00	177.23	96,192
2026-05-21	176.50	180.00	171.00	177.00	173.32	59,402
2026-05-20	171.00	179.00	170.50	179.00	175.27	1,026,579
2026-05-19	174.50	178.30	171.00	172.00	168.42	200,272
2026-05-18	174.50	179.50	168.00	170.50	166.95	53,335
2026-05-15	179.50	179.50	168.00	173.50	169.89	47,637
2026-05-14	177.50	181.92	170.50	173.00	169.40	137,831
2026-05-13	174.50	177.00	171.50	174.50	170.87	101,432
2026-05-12	170.00	175.50	170.00	170.00	166.46	196,629
2026-05-11	171.00	179.50	170.00	170.00	166.46	100,714
2026-05-08	180.00	180.00	169.00	169.00	165.48	34,034
2026-05-07	175.50	178.47	168.00	168.00	164.50	90,023

← NewerPage 2 of 22 · 1,269 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.