Fintel PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	215.00	226.76	210.00	212.50	193.91	23,208
2022-04-14	210.00	227.00	210.00	215.00	196.19	1,074,574
2022-04-13	220.00	221.00	211.00	211.00	192.54	10,699
2022-04-12	208.00	217.90	203.00	214.50	195.74	1,210,016
2022-04-11	202.00	222.00	202.00	222.00	202.58	58,993
2022-04-08	206.00	218.20	202.00	202.00	184.33	14,228
2022-04-07	206.00	224.00	205.00	205.00	187.07	77,526
2022-04-06	206.00	219.00	205.00	215.00	196.19	13,208
2022-04-05	211.00	228.00	205.00	205.00	187.07	47,488
2022-04-04	214.50	220.00	210.00	215.00	196.19	16,477
2022-04-01	211.00	217.00	210.00	210.00	191.63	62,445
2022-03-31	215.00	222.40	215.00	217.00	198.02	94,726
2022-03-30	220.40	227.00	215.44	217.50	198.48	190,143
2022-03-29	223.00	223.66	216.00	220.00	200.76	32,316
2022-03-28	219.00	219.00	215.46	217.00	198.02	22,161
2022-03-25	234.00	234.00	222.50	222.50	203.04	13,615
2022-03-24	220.00	220.00	215.00	215.00	196.19	22,635
2022-03-23	225.00	230.00	216.00	220.00	200.76	114,028
2022-03-22	213.00	227.00	201.53	222.00	202.58	161,609
2022-03-21	197.00	209.75	197.00	205.75	187.75	12,086
2022-03-18	197.50	213.00	197.00	197.00	179.77	22,914
2022-03-17	214.00	214.00	203.54	205.50	187.53	12,416
2022-03-16	205.00	208.00	199.50	199.50	182.05	34,115
2022-03-15	203.54	208.23	201.40	205.50	187.53	3,742
2022-03-14	211.00	212.69	201.10	205.50	187.53	13,213
2022-03-11	211.00	211.00	201.38	203.50	185.70	3,810
2022-03-10	208.00	210.00	200.46	203.50	185.70	42,996
2022-03-09	204.00	212.00	202.00	212.00	193.46	195,815
2022-03-08	191.50	200.26	187.00	195.50	178.40	32,906
2022-03-07	203.00	203.00	193.50	193.50	176.58	9,222
2022-03-04	200.46	217.14	200.46	207.50	189.35	74,352
2022-03-03	211.00	214.00	202.50	202.50	184.79	64,037
2022-03-02	219.00	219.00	210.16	212.50	193.91	21,047
2022-03-01	219.00	222.00	215.00	222.00	202.58	65,212
2022-02-28	214.73	219.00	213.22	219.00	199.84	15,932
2022-02-25	217.00	217.50	208.68	214.50	195.74	143,842
2022-02-24	210.00	222.66	207.87	210.00	191.63	46,339
2022-02-23	211.00	217.50	211.00	213.50	194.83	312,259
2022-02-22	218.50	219.95	214.00	216.50	197.56	16,729
2022-02-21	217.12	222.06	216.14	219.00	199.84	40,544
2022-02-18	221.00	224.16	219.03	220.00	200.76	15,420
2022-02-17	229.00	229.00	220.00	220.50	201.21	79,623
2022-02-16	225.00	225.00	220.00	224.00	204.41	21,722
2022-02-15	218.00	225.45	217.00	217.00	198.02	1,431,579
2022-02-14	217.00	228.61	217.00	217.00	198.02	14,460
2022-02-11	230.00	231.00	220.53	225.50	205.78	6,523
2022-02-10	230.00	230.00	223.96	226.00	206.23	5,577
2022-02-09	230.00	235.00	222.50	231.00	210.80	17,211
2022-02-08	221.00	230.45	220.00	226.00	206.23	43,908
2022-02-07	236.95	236.95	227.14	227.50	207.60	11,645
2022-02-04	240.00	240.00	228.00	232.50	212.16	161,660
2022-02-03	239.00	240.00	228.00	240.00	219.01	166,492
2022-02-02	235.00	235.00	228.25	231.00	210.80	31,137
2022-02-01	234.00	239.00	226.00	232.50	212.16	58,475
2022-01-31	235.00	235.00	229.00	235.00	214.45	207,870
2022-01-28	226.00	232.00	226.00	229.00	208.97	20,375
2022-01-27	238.00	238.00	229.84	235.00	214.45	51,508
2022-01-26	233.00	233.00	226.28	233.00	212.62	39,308
2022-01-25	226.00	233.00	226.00	230.00	209.88	149,444
2022-01-24	235.00	235.00	221.28	232.50	212.16	28,461

← NewerPage 20 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.