Fintel PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 220.00 | 224.50 | 220.00 | 220.00 | 200.76 | 10,574 |
| 2021-10-25 | 220.00 | 221.00 | 220.00 | 220.50 | 201.21 | 18,663 |
| 2021-10-22 | 222.00 | 228.00 | 216.90 | 218.00 | 198.93 | 12,222 |
| 2021-10-21 | 224.00 | 226.50 | 216.60 | 219.00 | 199.84 | 96,729 |
| 2021-10-20 | 221.00 | 230.00 | 220.00 | 230.00 | 209.88 | 30,673 |
| 2021-10-19 | 229.00 | 229.00 | 220.00 | 224.50 | 204.86 | 93,165 |
| 2021-10-18 | 221.25 | 224.00 | 219.26 | 221.00 | 201.67 | 289,384 |
| 2021-10-15 | 225.00 | 225.00 | 218.00 | 222.00 | 202.58 | 31,853 |
| 2021-10-14 | 229.00 | 229.00 | 217.56 | 222.00 | 202.58 | 9,620 |
← NewerPage 22 of 22 · 1,269 trading days
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.