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 |
| 2025-10-22 | 220.00 | 221.00 | 210.00 | 215.00 | 210.52 | 439,237 |
| 2025-10-21 | 216.00 | 224.00 | 210.00 | 216.00 | 211.50 | 25,202 |
| 2025-10-20 | 218.00 | 224.00 | 216.00 | 217.00 | 212.48 | 49,515 |
| 2025-10-17 | 220.00 | 224.00 | 216.00 | 218.00 | 213.46 | 34,599 |
| 2025-10-16 | 216.00 | 224.00 | 212.00 | 220.00 | 215.42 | 245,811 |
| 2025-10-15 | 225.00 | 232.00 | 214.00 | 214.00 | 209.54 | 55,078 |
| 2025-10-14 | 223.00 | 228.00 | 220.00 | 220.00 | 215.42 | 50,971 |
| 2025-10-13 | 227.00 | 232.00 | 220.00 | 222.00 | 217.38 | 179,806 |
| 2025-10-10 | 230.00 | 234.05 | 223.00 | 223.00 | 218.36 | 65,264 |
| 2025-10-09 | 233.00 | 238.75 | 225.00 | 230.00 | 225.21 | 50,089 |
| 2025-10-08 | 234.00 | 245.00 | 231.00 | 234.00 | 229.13 | 129,172 |
| 2025-10-07 | 234.00 | 240.00 | 233.00 | 236.00 | 231.09 | 55,345 |
| 2025-10-06 | 239.00 | 240.00 | 226.00 | 239.00 | 234.02 | 44,664 |
| 2025-10-03 | 237.00 | 238.70 | 234.00 | 237.00 | 232.07 | 73,783 |
| 2025-10-02 | 239.00 | 240.00 | 228.81 | 234.00 | 229.13 | 79,825 |
| 2025-10-01 | 240.00 | 240.00 | 234.00 | 237.00 | 232.07 | 115,207 |
| 2025-09-30 | 235.00 | 240.00 | 226.00 | 238.00 | 233.05 | 324,668 |
| 2025-09-29 | 235.00 | 235.00 | 229.79 | 235.00 | 230.11 | 85,303 |
| 2025-09-26 | 235.00 | 237.00 | 233.00 | 234.00 | 229.13 | 138,433 |
| 2025-09-25 | 235.00 | 244.00 | 235.00 | 237.00 | 232.07 | 791,292 |
| 2025-09-24 | 239.00 | 245.00 | 232.00 | 239.00 | 232.75 | 1,190,928 |
| 2025-09-23 | 232.00 | 238.00 | 228.76 | 236.00 | 229.83 | 1,589,522 |
| 2025-09-22 | 231.00 | 234.00 | 225.00 | 231.00 | 224.96 | 55,975 |
| 2025-09-19 | 223.00 | 234.00 | 223.00 | 228.00 | 222.04 | 114,168 |
| 2025-09-18 | 220.00 | 230.00 | 220.00 | 224.00 | 218.14 | 179,498 |
| 2025-09-17 | 220.00 | 234.00 | 217.00 | 220.00 | 214.25 | 82,613 |
| 2025-09-16 | 230.00 | 230.00 | 217.75 | 220.00 | 214.25 | 167,865 |
| 2025-09-15 | 239.00 | 239.00 | 215.00 | 216.00 | 210.35 | 74,789 |
| 2025-09-12 | 224.00 | 234.00 | 223.76 | 234.00 | 227.88 | 16,962 |
| 2025-09-11 | 232.00 | 233.00 | 222.63 | 224.00 | 218.14 | 59,925 |
| 2025-09-10 | 226.00 | 235.00 | 225.00 | 230.00 | 223.99 | 35,696 |
| 2025-09-09 | 231.00 | 245.00 | 225.00 | 225.00 | 219.12 | 31,618 |
| 2025-09-08 | 231.00 | 236.77 | 231.00 | 234.00 | 227.88 | 40,611 |
| 2025-09-05 | 237.00 | 238.65 | 231.35 | 237.00 | 230.80 | 63,744 |
| 2025-09-04 | 239.00 | 245.00 | 231.00 | 239.00 | 232.75 | 51,062 |
| 2025-09-03 | 240.00 | 245.40 | 232.00 | 240.00 | 233.73 | 153,440 |
| 2025-09-02 | 226.00 | 243.25 | 218.00 | 241.00 | 234.70 | 281,897 |
| 2025-09-01 | 220.00 | 227.00 | 218.00 | 223.00 | 217.17 | 126,536 |
| 2025-08-29 | 227.00 | 234.00 | 215.00 | 220.00 | 214.25 | 49,212 |
| 2025-08-28 | 222.00 | 233.00 | 215.00 | 222.00 | 216.20 | 22,241 |
| 2025-08-27 | 220.00 | 234.00 | 216.00 | 223.00 | 217.17 | 64,129 |
| 2025-08-26 | 221.00 | 239.00 | 220.00 | 224.50 | 218.63 | 35,941 |
| 2025-08-22 | 224.00 | 237.00 | 221.00 | 226.00 | 220.09 | 142,813 |
| 2025-08-21 | 224.00 | 230.00 | 221.00 | 230.00 | 223.99 | 49,002 |
| 2025-08-20 | 225.00 | 229.00 | 223.00 | 229.00 | 223.01 | 30,544 |
| 2025-08-19 | 224.00 | 229.13 | 222.00 | 223.00 | 217.17 | 48,461 |
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.