Fintel PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 217.00 | 224.00 | 213.00 | 213.00 | 208.57 | 62,331 |
| 2025-11-10 | 220.00 | 226.00 | 215.00 | 215.00 | 210.52 | 70,173 |
| 2025-11-07 | 220.00 | 225.00 | 216.00 | 216.00 | 211.50 | 65,675 |
| 2025-11-06 | 221.00 | 233.00 | 220.00 | 222.00 | 217.38 | 38,662 |
| 2025-11-05 | 222.00 | 227.00 | 219.00 | 219.00 | 214.44 | 30,604 |
| 2025-11-04 | 222.00 | 233.00 | 222.00 | 223.00 | 218.36 | 44,564 |
| 2025-11-03 | 220.00 | 233.00 | 220.00 | 225.00 | 220.32 | 179,901 |
| 2025-10-31 | 220.00 | 233.00 | 220.00 | 227.00 | 222.27 | 106,915 |
| 2025-10-30 | 216.00 | 232.00 | 216.00 | 226.00 | 221.30 | 101,130 |
| 2025-10-29 | 220.00 | 233.00 | 220.00 | 225.00 | 220.32 | 43,019 |
| 2025-10-28 | 229.00 | 233.00 | 217.00 | 233.00 | 228.15 | 102,763 |
| 2025-10-27 | 216.00 | 233.00 | 216.00 | 233.00 | 228.15 | 179,729 |
| 2025-10-24 | 217.00 | 225.00 | 217.00 | 225.00 | 220.32 | 241,636 |
| 2025-10-23 | 210.00 | 225.00 | 210.00 | 221.00 | 216.40 | 173,248 |
← NewerPage 5 of 5 · 254 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.