Fintel PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 255.00 | 261.20 | 255.00 | 257.00 | 251.65 | 161,137 |
| 2026-02-05 | 259.00 | 263.30 | 255.00 | 256.00 | 250.67 | 53,283 |
| 2026-02-04 | 256.00 | 266.20 | 252.00 | 262.00 | 256.55 | 68,222 |
| 2026-02-03 | 257.00 | 259.00 | 251.00 | 256.00 | 250.67 | 102,954 |
| 2026-02-02 | 253.00 | 260.00 | 250.00 | 252.00 | 246.75 | 114,178 |
| 2026-01-30 | 264.00 | 265.00 | 255.00 | 260.00 | 254.59 | 76,575 |
| 2026-01-29 | 271.00 | 271.00 | 257.00 | 260.00 | 254.59 | 205,205 |
| 2026-01-28 | 255.00 | 275.00 | 255.00 | 271.00 | 265.36 | 317,258 |
| 2026-01-27 | 252.00 | 258.00 | 252.00 | 255.00 | 249.69 | 161,581 |
| 2026-01-26 | 252.00 | 260.00 | 250.00 | 253.00 | 247.73 | 100,756 |
| 2026-01-23 | 240.00 | 258.00 | 240.00 | 255.00 | 249.69 | 163,801 |
| 2026-01-22 | 240.00 | 243.00 | 238.00 | 240.00 | 235.00 | 98,843 |
| 2026-01-21 | 241.00 | 247.00 | 236.00 | 242.00 | 236.96 | 375,297 |
| 2026-01-20 | 224.00 | 244.00 | 218.18 | 242.00 | 236.96 | 396,132 |
| 2026-01-19 | 214.00 | 225.00 | 212.21 | 220.00 | 215.42 | 442,452 |
| 2026-01-16 | 206.00 | 212.00 | 203.52 | 212.00 | 207.59 | 124,085 |
| 2026-01-15 | 208.00 | 210.00 | 200.00 | 204.00 | 199.75 | 5,360,678 |
| 2026-01-14 | 204.00 | 210.00 | 201.00 | 202.00 | 197.79 | 59,993 |
| 2026-01-13 | 210.00 | 219.00 | 205.00 | 205.00 | 200.73 | 125,544 |
| 2026-01-12 | 214.00 | 217.00 | 209.90 | 212.00 | 207.59 | 36,419 |
| 2026-01-09 | 213.00 | 216.00 | 212.00 | 212.00 | 207.59 | 64,065 |
| 2026-01-08 | 214.00 | 220.00 | 212.20 | 213.00 | 208.57 | 74,743 |
| 2026-01-07 | 214.00 | 217.00 | 212.00 | 213.00 | 208.57 | 127,647 |
| 2026-01-06 | 213.00 | 215.64 | 210.00 | 213.00 | 208.57 | 151,520 |
| 2026-01-05 | 215.00 | 217.00 | 211.00 | 214.00 | 209.54 | 115,340 |
| 2026-01-02 | 209.00 | 215.00 | 207.00 | 212.50 | 208.08 | 23,573 |
| 2025-12-31 | 205.00 | 210.00 | 204.00 | 207.00 | 202.69 | 24,171 |
| 2025-12-30 | 207.00 | 210.00 | 205.00 | 210.00 | 205.63 | 45,867 |
| 2025-12-29 | 207.00 | 210.00 | 204.54 | 207.00 | 202.69 | 50,954 |
| 2025-12-24 | 204.00 | 209.00 | 203.00 | 209.00 | 204.65 | 17,765 |
| 2025-12-23 | 206.00 | 210.40 | 202.00 | 205.00 | 200.73 | 98,083 |
| 2025-12-22 | 200.00 | 211.00 | 200.00 | 205.00 | 200.73 | 139,336 |
| 2025-12-19 | 204.00 | 211.00 | 201.00 | 210.00 | 205.63 | 24,961 |
| 2025-12-18 | 202.00 | 210.00 | 199.50 | 210.00 | 205.63 | 206,804 |
| 2025-12-17 | 200.00 | 205.00 | 197.00 | 201.00 | 196.82 | 1,101,613 |
| 2025-12-16 | 195.00 | 199.75 | 188.43 | 197.50 | 193.39 | 77,668 |
| 2025-12-15 | 197.50 | 209.00 | 190.00 | 198.00 | 193.88 | 78,229 |
| 2025-12-12 | 197.50 | 209.00 | 195.00 | 195.00 | 190.94 | 53,755 |
| 2025-12-11 | 201.00 | 204.00 | 195.00 | 196.00 | 191.92 | 109,623 |
| 2025-12-10 | 202.00 | 204.66 | 197.50 | 203.00 | 198.77 | 69,606 |
| 2025-12-09 | 202.00 | 208.00 | 198.00 | 203.00 | 198.77 | 94,257 |
| 2025-12-08 | 207.00 | 213.00 | 197.20 | 200.00 | 195.84 | 57,517 |
| 2025-12-05 | 209.00 | 221.00 | 207.00 | 207.00 | 202.69 | 37,047 |
| 2025-12-04 | 209.00 | 215.00 | 207.10 | 208.00 | 203.67 | 34,139 |
| 2025-12-03 | 209.00 | 222.00 | 207.00 | 209.00 | 204.65 | 63,003 |
| 2025-12-02 | 209.00 | 219.00 | 206.00 | 210.00 | 205.63 | 63,178 |
| 2025-12-01 | 214.00 | 225.00 | 208.00 | 213.00 | 208.57 | 63,208 |
| 2025-11-28 | 216.00 | 216.00 | 208.00 | 213.00 | 208.57 | 50,633 |
| 2025-11-27 | 210.00 | 212.00 | 209.99 | 211.00 | 206.61 | 145,343 |
| 2025-11-26 | 208.00 | 212.22 | 206.00 | 206.00 | 201.71 | 52,688 |
| 2025-11-25 | 207.00 | 214.22 | 207.00 | 208.00 | 203.67 | 63,062 |
| 2025-11-24 | 215.00 | 220.00 | 208.00 | 208.00 | 203.67 | 450,961 |
| 2025-11-21 | 212.00 | 217.00 | 211.00 | 216.00 | 211.50 | 798,178 |
| 2025-11-20 | 215.00 | 219.00 | 208.00 | 214.00 | 209.54 | 628,204 |
| 2025-11-19 | 212.00 | 215.00 | 208.00 | 211.00 | 206.61 | 125,575 |
| 2025-11-18 | 210.00 | 219.00 | 204.50 | 211.00 | 206.61 | 214,470 |
| 2025-11-17 | 210.00 | 218.00 | 209.00 | 209.00 | 204.65 | 64,545 |
| 2025-11-14 | 208.00 | 217.50 | 208.00 | 217.50 | 212.97 | 31,079 |
| 2025-11-13 | 210.00 | 216.00 | 208.00 | 210.00 | 205.63 | 74,435 |
| 2025-11-12 | 217.00 | 230.00 | 210.00 | 212.00 | 207.59 | 54,363 |
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.