Fintel PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 222.00 | 232.00 | 217.00 | 230.00 | 223.99 | 176,645 |
| 2025-08-15 | 220.00 | 235.00 | 211.00 | 221.00 | 215.22 | 99,934 |
| 2025-08-14 | 224.00 | 224.00 | 216.00 | 223.00 | 217.17 | 61,056 |
| 2025-08-13 | 225.00 | 230.60 | 222.00 | 224.00 | 218.14 | 73,439 |
| 2025-08-12 | 233.00 | 234.15 | 222.00 | 228.00 | 222.04 | 70,948 |
| 2025-08-11 | 230.00 | 241.00 | 226.00 | 230.00 | 223.99 | 37,678 |
| 2025-08-08 | 234.00 | 236.06 | 230.00 | 234.50 | 228.37 | 40,380 |
| 2025-08-07 | 238.00 | 239.50 | 232.00 | 238.00 | 231.78 | 22,694 |
| 2025-08-06 | 240.00 | 244.50 | 235.55 | 240.00 | 233.73 | 38,314 |
| 2025-08-05 | 239.00 | 250.00 | 237.20 | 240.00 | 233.73 | 73,876 |
| 2025-08-04 | 241.00 | 248.00 | 239.00 | 239.00 | 232.75 | 68,347 |
| 2025-08-01 | 230.00 | 249.00 | 230.00 | 249.00 | 242.49 | 93,759 |
| 2025-07-31 | 242.00 | 245.00 | 237.71 | 238.00 | 231.78 | 339,589 |
| 2025-07-30 | 237.00 | 238.00 | 226.00 | 229.00 | 223.01 | 58,967 |
| 2025-07-29 | 244.00 | 248.00 | 236.00 | 237.00 | 230.80 | 92,194 |
| 2025-07-28 | 242.00 | 257.00 | 242.00 | 244.00 | 237.62 | 102,560 |
| 2025-07-25 | 241.00 | 249.00 | 241.00 | 241.00 | 234.70 | 49,679 |
| 2025-07-24 | 241.00 | 249.50 | 241.00 | 249.50 | 242.98 | 45,195 |
| 2025-07-23 | 242.00 | 247.00 | 239.10 | 247.00 | 240.54 | 46,043 |
| 2025-07-22 | 244.00 | 245.00 | 239.08 | 245.00 | 238.59 | 32,968 |
| 2025-07-21 | 250.00 | 250.00 | 241.40 | 246.00 | 239.57 | 95,886 |
| 2025-07-18 | 241.00 | 250.00 | 241.00 | 249.00 | 242.49 | 180,018 |
| 2025-07-17 | 249.00 | 249.00 | 238.00 | 244.00 | 237.62 | 80,605 |
| 2025-07-16 | 243.00 | 248.00 | 242.00 | 243.00 | 236.65 | 28,217 |
| 2025-07-15 | 244.00 | 262.00 | 242.00 | 246.00 | 239.57 | 49,921 |
| 2025-07-14 | 248.00 | 257.00 | 245.00 | 247.00 | 240.54 | 32,132 |
| 2025-07-11 | 249.00 | 259.00 | 245.00 | 249.00 | 242.49 | 34,956 |
| 2025-07-10 | 250.00 | 256.00 | 244.00 | 249.00 | 242.49 | 47,761 |
| 2025-07-09 | 252.00 | 258.50 | 248.00 | 248.00 | 241.52 | 177,042 |
| 2025-07-08 | 251.00 | 268.00 | 248.00 | 254.00 | 247.36 | 30,892 |
| 2025-07-07 | 248.00 | 252.37 | 245.55 | 251.00 | 244.44 | 73,583 |
| 2025-07-04 | 254.00 | 262.00 | 250.00 | 250.00 | 243.46 | 69,368 |
| 2025-07-03 | 256.00 | 268.00 | 248.00 | 255.00 | 248.33 | 30,196 |
| 2025-07-02 | 255.00 | 269.00 | 249.00 | 249.00 | 242.49 | 46,156 |
| 2025-07-01 | 250.00 | 259.00 | 246.00 | 254.00 | 247.36 | 106,250 |
| 2025-06-30 | 251.00 | 267.00 | 246.39 | 250.00 | 243.46 | 62,172 |
| 2025-06-27 | 249.00 | 258.00 | 246.36 | 250.00 | 243.46 | 35,512 |
| 2025-06-26 | 251.00 | 263.00 | 249.00 | 249.00 | 242.49 | 88,588 |
| 2025-06-25 | 264.00 | 264.00 | 251.75 | 255.00 | 248.33 | 94,354 |
| 2025-06-24 | 264.00 | 264.00 | 255.00 | 255.00 | 248.33 | 174,300 |
| 2025-06-23 | 260.00 | 262.00 | 253.00 | 255.00 | 248.33 | 25,793 |
| 2025-06-20 | 246.00 | 260.00 | 246.00 | 257.00 | 250.28 | 158,112 |
| 2025-06-19 | 256.00 | 263.00 | 246.00 | 253.00 | 246.39 | 88,208 |
| 2025-06-18 | 263.00 | 268.27 | 251.00 | 255.00 | 248.33 | 32,504 |
| 2025-06-17 | 278.00 | 278.00 | 261.08 | 264.00 | 257.10 | 42,973 |
| 2025-06-16 | 270.00 | 277.00 | 263.00 | 263.00 | 256.12 | 32,265 |
| 2025-06-13 | 273.00 | 274.62 | 265.80 | 267.00 | 260.02 | 157,057 |
| 2025-06-12 | 271.00 | 276.00 | 264.75 | 268.00 | 260.99 | 43,163 |
| 2025-06-11 | 268.00 | 274.00 | 264.00 | 269.00 | 261.97 | 490,851 |
| 2025-06-10 | 268.00 | 277.33 | 267.15 | 275.00 | 267.81 | 55,840 |
| 2025-06-09 | 280.00 | 280.00 | 265.00 | 268.00 | 260.99 | 57,732 |
| 2025-06-06 | 280.00 | 280.00 | 269.06 | 272.00 | 264.89 | 201,325 |
| 2025-06-05 | 280.00 | 280.00 | 267.15 | 270.00 | 262.94 | 89,923 |
| 2025-06-04 | 269.00 | 278.00 | 269.00 | 272.00 | 264.89 | 201,878 |
| 2025-06-03 | 262.00 | 280.00 | 261.60 | 273.00 | 265.86 | 334,098 |
| 2025-06-02 | 259.00 | 270.00 | 256.00 | 256.00 | 249.31 | 96,211 |
| 2025-05-30 | 261.00 | 262.00 | 256.00 | 258.00 | 251.25 | 50,451 |
| 2025-05-29 | 269.00 | 271.00 | 256.00 | 260.00 | 253.20 | 286,451 |
| 2025-05-28 | 263.00 | 280.00 | 255.00 | 260.00 | 253.20 | 83,471 |
| 2025-05-27 | 266.00 | 280.00 | 263.00 | 263.00 | 256.12 | 93,126 |
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.