Fintel PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	230.00	232.50	227.50	230.00	209.88	81,673
2022-01-20	231.36	233.38	231.36	232.50	212.16	1,718
2022-01-19	230.00	230.00	224.51	225.00	205.32	5,425
2022-01-18	222.00	234.16	222.00	224.00	204.41	40,468
2022-01-17	230.50	230.60	227.00	229.50	209.43	4,535
2022-01-14	231.42	231.42	226.00	226.00	206.23	5,629
2022-01-13	232.00	232.00	226.50	232.00	211.71	5,925
2022-01-12	231.00	237.00	231.00	234.00	213.53	2,998
2022-01-11	230.00	235.00	221.00	230.00	209.88	243,958
2022-01-10	226.00	238.00	226.00	235.00	214.45	36,584
2022-01-07	226.00	226.00	222.60	226.00	206.23	5,317
2022-01-06	226.89	231.00	226.00	226.00	206.23	3,503
2022-01-05	225.00	232.00	222.00	232.00	211.71	6,298
2022-01-04	231.00	232.00	221.00	232.00	211.71	6,841
2021-12-31	229.20	233.40	229.00	229.00	208.97	1,802
2021-12-30	234.00	234.00	229.00	229.00	208.97	2,291
2021-12-29	235.00	235.00	222.00	222.00	202.58	1,346
2021-12-24	230.00	231.80	225.50	229.50	209.43	6,181
2021-12-23	230.00	236.10	227.00	227.00	207.14	32,846
2021-12-22	229.00	229.00	211.00	220.00	200.76	40,968
2021-12-21	211.00	224.80	211.00	223.50	203.95	3,796
2021-12-20	221.00	221.49	219.23	221.00	201.67	42,761
2021-12-17	216.00	223.98	216.00	216.00	197.11	74,812
2021-12-16	213.00	223.54	210.00	210.00	191.63	15,325
2021-12-15	217.00	226.36	217.00	223.00	203.49	28,335
2021-12-14	216.00	221.00	214.30	221.00	201.67	30,621
2021-12-13	214.00	220.11	209.25	217.50	198.48	49,995
2021-12-10	215.00	215.00	210.00	215.00	196.19	33,489
2021-12-09	210.00	210.00	201.65	207.50	189.35	105,441
2021-12-08	205.00	211.20	201.63	207.00	188.89	5,651
2021-12-07	210.00	219.68	200.00	205.00	187.07	66,821
2021-12-06	211.00	224.00	210.00	210.00	191.63	8,929
2021-12-03	211.00	218.55	211.00	217.00	198.02	9,268
2021-12-02	225.00	225.00	212.56	225.00	205.32	147,053
2021-12-01	212.00	217.00	205.00	217.00	198.02	409,951
2021-11-30	211.00	218.00	211.00	218.00	198.93	7,154
2021-11-29	210.00	217.50	210.00	217.50	198.48	9,466
2021-11-26	215.00	217.50	210.00	217.50	198.48	8,399
2021-11-25	217.00	219.40	216.00	216.00	197.11	5,391
2021-11-24	223.00	223.00	216.00	222.50	203.04	56,822
2021-11-23	216.00	225.00	216.00	216.00	197.11	28,119
2021-11-22	217.00	227.00	217.00	225.00	205.32	18,524
2021-11-19	224.58	224.58	220.00	221.00	201.67	21,868
2021-11-18	225.00	230.00	217.00	225.50	205.78	157,260
2021-11-17	229.00	231.43	220.70	225.00	205.32	37,191
2021-11-16	224.00	230.00	221.95	224.00	204.41	21,876
2021-11-15	217.00	230.00	216.00	216.00	197.11	19,043
2021-11-12	229.00	230.00	216.00	216.00	197.11	18,895
2021-11-11	221.00	230.00	216.00	221.00	201.67	679
2021-11-10	226.00	227.00	220.74	227.00	207.14	4,122
2021-11-09	222.00	226.00	218.48	221.50	202.13	25,143
2021-11-08	221.00	225.65	216.00	219.50	200.30	15,369
2021-11-05	222.00	227.76	216.00	223.00	203.49	4,224
2021-11-04	216.00	226.95	216.00	218.50	199.39	12,753
2021-11-03	216.00	225.00	215.00	215.00	196.19	6,350
2021-11-02	216.00	222.00	215.00	215.00	196.19	22,302
2021-11-01	216.55	224.80	216.55	218.00	198.93	2,545
2021-10-29	220.00	225.00	219.00	221.50	202.13	403
2021-10-28	222.00	224.50	219.50	224.00	204.41	493,905
2021-10-27	230.00	230.00	220.00	230.00	209.88	50,308

← NewerPage 21 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.