Fintel PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	181.00	182.80	175.00	176.00	172.34	97,368
2026-05-05	184.00	185.18	179.08	179.50	175.76	99,434
2026-05-01	185.00	189.00	184.00	184.00	180.17	108,580
2026-04-30	185.50	185.50	182.50	182.50	178.70	52,690
2026-04-29	185.00	187.33	182.00	182.50	178.70	101,245
2026-04-28	190.50	197.00	181.50	181.50	177.72	377,230
2026-04-27	190.50	195.00	185.00	190.00	186.04	604,260
2026-04-24	188.00	192.00	186.50	192.00	188.00	2,374,095
2026-04-23	185.00	187.75	177.00	187.00	183.11	1,072,746
2026-04-22	181.00	189.50	180.00	185.50	181.64	58,189
2026-04-21	183.00	189.50	180.55	182.00	178.21	639,379
2026-04-20	182.00	189.50	180.00	180.00	176.25	85,232
2026-04-17	188.50	189.50	181.50	181.50	177.72	50,847
2026-04-16	181.00	189.00	179.30	189.00	185.07	54,888
2026-04-15	182.00	183.59	175.00	180.00	176.25	137,070
2026-04-14	175.50	189.50	171.50	177.00	173.32	74,170
2026-04-13	183.00	186.50	178.00	178.00	174.29	44,415
2026-04-10	182.50	189.50	180.00	180.00	176.25	70,249
2026-04-09	179.00	185.00	175.00	183.00	179.19	74,128
2026-04-08	182.50	189.50	179.00	179.00	175.27	51,853
2026-04-07	190.00	190.00	176.00	176.00	172.34	212,987
2026-04-02	183.00	189.50	180.50	181.50	177.72	329,948
2026-04-01	190.00	190.75	182.00	183.00	179.19	187,165
2026-03-31	178.50	193.50	174.00	189.00	185.07	554,680
2026-03-30	165.50	177.50	160.50	176.00	172.34	367,233
2026-03-27	160.00	164.50	159.11	161.00	157.65	453,629
2026-03-26	167.00	167.00	158.00	158.00	154.71	222,289
2026-03-25	171.00	179.00	167.50	167.50	164.01	101,350
2026-03-24	170.00	174.50	165.50	167.00	163.52	185,556
2026-03-23	168.00	174.50	162.00	170.50	166.95	135,732
2026-03-20	185.00	185.00	168.55	170.00	166.46	167,574
2026-03-19	180.00	184.66	176.00	179.00	175.27	148,582
2026-03-18	189.50	191.09	181.00	181.00	177.23	136,932
2026-03-17	204.00	204.00	175.00	184.00	180.17	299,445
2026-03-16	194.50	198.00	188.00	190.00	186.04	391,064
2026-03-13	193.50	197.50	192.00	192.00	188.00	78,679
2026-03-12	194.00	199.50	192.00	193.50	189.47	109,804
2026-03-11	194.50	200.00	193.00	193.50	189.47	98,030
2026-03-10	199.50	200.00	193.00	194.00	189.96	495,065
2026-03-09	197.50	200.00	192.00	194.00	189.96	441,169
2026-03-06	196.00	200.00	191.80	199.00	194.86	138,460
2026-03-05	199.00	209.00	190.00	194.00	189.96	179,627
2026-03-04	203.00	209.00	196.18	197.00	192.90	161,245
2026-03-03	210.00	216.00	198.50	205.00	200.73	120,881
2026-03-02	215.00	220.00	209.00	209.00	204.65	143,566
2026-02-27	216.00	220.00	215.00	217.00	212.48	106,602
2026-02-26	216.00	218.00	214.39	215.00	210.52	63,398
2026-02-25	215.00	227.00	212.00	214.00	209.54	168,351
2026-02-24	222.00	226.00	219.00	220.00	215.42	79,737
2026-02-23	225.00	233.00	223.68	225.00	220.32	64,209
2026-02-20	228.00	232.00	225.00	228.00	223.25	110,575
2026-02-19	235.00	235.00	225.00	228.00	223.25	66,684
2026-02-18	228.00	234.00	225.00	231.00	226.19	47,080
2026-02-17	228.00	231.34	221.00	227.00	222.27	91,361
2026-02-16	230.00	234.00	227.35	231.00	226.19	65,260
2026-02-13	239.00	243.00	228.00	230.00	225.21	69,011
2026-02-12	243.00	255.00	235.00	237.00	232.07	105,962
2026-02-11	242.00	250.00	241.00	241.00	235.98	120,322
2026-02-10	252.00	254.56	240.00	240.00	235.00	155,545
2026-02-09	256.00	265.00	252.00	252.00	246.75	79,807

← NewerPage 3 of 5 · 254 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.