Fintel PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 264.00 | 277.00 | 262.00 | 262.00 | 255.15 | 26,201 |
| 2025-05-22 | 268.00 | 276.56 | 267.00 | 267.00 | 260.02 | 19,774 |
| 2025-05-21 | 274.00 | 279.00 | 268.05 | 274.00 | 264.45 | 34,614 |
| 2025-05-20 | 281.00 | 289.00 | 270.00 | 274.00 | 264.45 | 159,047 |
| 2025-05-19 | 289.00 | 295.00 | 281.00 | 290.00 | 279.89 | 87,393 |
| 2025-05-16 | 280.00 | 293.00 | 266.00 | 289.00 | 278.93 | 40,076 |
| 2025-05-15 | 275.00 | 275.00 | 261.00 | 270.00 | 260.59 | 38,488 |
| 2025-05-14 | 263.00 | 270.00 | 257.60 | 267.00 | 257.69 | 32,938 |
| 2025-05-13 | 251.00 | 264.00 | 251.00 | 252.00 | 243.22 | 57,371 |
| 2025-05-12 | 249.05 | 261.70 | 249.05 | 252.50 | 243.70 | 220,679 |
| 2025-05-09 | 260.00 | 264.00 | 252.50 | 264.00 | 254.80 | 47,057 |
| 2025-05-08 | 244.00 | 252.76 | 240.00 | 240.00 | 231.64 | 51,922 |
| 2025-05-07 | 240.00 | 260.00 | 240.00 | 240.00 | 231.64 | 168,844 |
| 2025-05-06 | 241.00 | 259.00 | 236.00 | 240.00 | 231.64 | 175,087 |
| 2025-05-02 | 242.00 | 259.00 | 235.00 | 240.00 | 231.64 | 35,858 |
| 2025-05-01 | 253.00 | 259.00 | 235.00 | 241.00 | 232.60 | 51,583 |
| 2025-04-30 | 240.00 | 260.00 | 239.05 | 247.00 | 238.39 | 41,123 |
| 2025-04-29 | 236.00 | 256.16 | 232.00 | 240.00 | 231.64 | 67,850 |
| 2025-04-28 | 250.00 | 250.00 | 235.00 | 239.50 | 231.15 | 45,586 |
| 2025-04-25 | 236.00 | 244.00 | 235.32 | 240.00 | 231.64 | 103,052 |
| 2025-04-24 | 240.00 | 249.00 | 240.00 | 245.00 | 236.46 | 23,513 |
| 2025-04-23 | 244.00 | 247.70 | 240.00 | 243.00 | 234.53 | 63,298 |
| 2025-04-22 | 243.00 | 247.20 | 236.04 | 243.00 | 234.53 | 73,261 |
| 2025-04-17 | 244.00 | 248.16 | 231.00 | 242.00 | 233.57 | 87,607 |
| 2025-04-16 | 233.00 | 245.10 | 233.00 | 240.00 | 231.64 | 106,243 |
| 2025-04-15 | 239.00 | 245.00 | 228.97 | 234.00 | 225.84 | 84,906 |
| 2025-04-14 | 232.00 | 239.00 | 220.00 | 239.00 | 230.67 | 66,528 |
| 2025-04-11 | 223.00 | 239.00 | 220.00 | 221.00 | 213.30 | 24,946 |
| 2025-04-10 | 220.00 | 240.00 | 220.00 | 226.00 | 218.12 | 85,791 |
| 2025-04-09 | 217.00 | 232.60 | 215.00 | 217.00 | 209.44 | 104,136 |
| 2025-04-08 | 217.00 | 231.00 | 215.00 | 221.00 | 213.30 | 130,078 |
| 2025-04-07 | 219.00 | 232.00 | 212.00 | 216.00 | 208.47 | 147,466 |
| 2025-04-04 | 233.00 | 245.00 | 216.00 | 224.00 | 216.19 | 166,670 |
| 2025-04-03 | 232.00 | 239.00 | 229.10 | 232.00 | 223.91 | 56,857 |
| 2025-04-02 | 240.00 | 245.00 | 234.00 | 234.00 | 225.84 | 81,671 |
| 2025-04-01 | 238.00 | 249.00 | 231.08 | 245.00 | 236.46 | 312,217 |
| 2025-03-31 | 221.00 | 227.00 | 217.75 | 227.00 | 219.09 | 222,542 |
| 2025-03-28 | 230.00 | 245.10 | 216.00 | 222.00 | 214.26 | 69,218 |
| 2025-03-27 | 230.00 | 238.00 | 225.00 | 238.00 | 229.71 | 76,015 |
| 2025-03-26 | 233.00 | 248.00 | 225.00 | 233.00 | 224.88 | 75,867 |
| 2025-03-25 | 226.00 | 240.00 | 221.00 | 233.00 | 224.88 | 240,402 |
| 2025-03-24 | 240.00 | 260.00 | 220.00 | 224.00 | 216.19 | 67,570 |
| 2025-03-21 | 240.00 | 259.00 | 237.89 | 245.00 | 236.46 | 68,275 |
| 2025-03-20 | 253.00 | 269.00 | 248.00 | 252.00 | 243.22 | 43,046 |
| 2025-03-19 | 258.00 | 260.00 | 251.00 | 256.00 | 247.08 | 123,935 |
| 2025-03-18 | 262.00 | 265.00 | 240.90 | 248.00 | 239.36 | 156,462 |
| 2025-03-17 | 270.00 | 274.00 | 252.25 | 257.00 | 248.04 | 90,392 |
| 2025-03-14 | 267.00 | 280.00 | 263.00 | 263.00 | 253.83 | 73,634 |
| 2025-03-13 | 268.00 | 281.10 | 265.00 | 272.00 | 262.52 | 45,816 |
| 2025-03-12 | 270.00 | 289.00 | 267.00 | 268.00 | 258.66 | 65,728 |
| 2025-03-11 | 280.00 | 290.00 | 273.00 | 279.00 | 269.28 | 69,037 |
| 2025-03-10 | 282.00 | 291.00 | 280.00 | 282.00 | 272.17 | 1,588,864 |
| 2025-03-07 | 285.00 | 293.06 | 281.00 | 285.00 | 275.07 | 92,596 |
| 2025-03-06 | 286.00 | 289.25 | 276.00 | 286.00 | 276.03 | 72,963 |
| 2025-03-05 | 280.00 | 289.06 | 278.00 | 280.00 | 270.24 | 50,280 |
| 2025-03-04 | 277.00 | 285.00 | 276.80 | 285.00 | 275.07 | 43,237 |
| 2025-03-03 | 276.00 | 282.06 | 273.00 | 276.00 | 266.38 | 336,441 |
| 2025-02-28 | 275.00 | 280.22 | 266.00 | 280.00 | 270.24 | 51,134 |
| 2025-02-27 | 275.00 | 284.00 | 271.14 | 282.00 | 272.17 | 59,972 |
| 2025-02-26 | 275.00 | 280.00 | 270.00 | 273.00 | 263.49 | 967,023 |
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.