Fintel PLC historical data
| 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 |
← NewerPage 3 of 3 · 128 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.