Fintel PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 266.00 | 275.72 | 266.00 | 269.00 | 259.62 | 45,408 |
| 2025-02-24 | 266.00 | 276.00 | 264.25 | 267.00 | 257.69 | 70,782 |
| 2025-02-21 | 275.00 | 275.00 | 270.00 | 271.50 | 262.04 | 45,673 |
| 2025-02-20 | 273.00 | 276.00 | 268.00 | 275.00 | 265.42 | 61,568 |
| 2025-02-19 | 276.00 | 276.00 | 270.00 | 271.00 | 261.56 | 115,531 |
| 2025-02-18 | 270.00 | 276.00 | 266.77 | 270.00 | 260.59 | 98,091 |
| 2025-02-17 | 272.00 | 275.00 | 262.00 | 275.00 | 265.42 | 77,787 |
| 2025-02-14 | 272.00 | 276.00 | 268.00 | 275.00 | 265.42 | 60,944 |
| 2025-02-13 | 271.00 | 276.00 | 268.44 | 271.00 | 261.56 | 27,674 |
| 2025-02-12 | 269.00 | 275.00 | 266.53 | 275.00 | 265.42 | 98,988 |
| 2025-02-11 | 270.00 | 270.00 | 258.11 | 267.00 | 257.69 | 160,222 |
| 2025-02-10 | 261.00 | 268.60 | 256.00 | 264.50 | 255.28 | 37,681 |
| 2025-02-07 | 260.00 | 269.00 | 255.55 | 261.00 | 251.90 | 2,071,806 |
| 2025-02-06 | 262.00 | 269.00 | 262.00 | 267.00 | 257.69 | 67,703 |
| 2025-02-05 | 263.00 | 265.50 | 260.00 | 263.00 | 253.83 | 27,781 |
| 2025-02-04 | 264.00 | 265.80 | 260.00 | 265.00 | 255.76 | 35,802 |
| 2025-02-03 | 272.00 | 279.00 | 260.00 | 264.00 | 254.80 | 101,631 |
| 2025-01-31 | 265.00 | 280.00 | 265.00 | 280.00 | 270.24 | 29,275 |
| 2025-01-30 | 266.00 | 276.36 | 265.00 | 266.00 | 256.73 | 46,120 |
| 2025-01-29 | 261.01 | 264.00 | 260.00 | 264.00 | 254.80 | 24,580 |
| 2025-01-28 | 260.00 | 265.00 | 256.00 | 260.00 | 250.94 | 45,919 |
| 2025-01-27 | 258.00 | 263.65 | 255.00 | 260.50 | 251.42 | 19,340 |
| 2025-01-24 | 262.65 | 272.00 | 257.33 | 263.00 | 253.83 | 1,458,255 |
| 2025-01-23 | 264.00 | 270.00 | 260.00 | 266.00 | 256.73 | 42,459 |
| 2025-01-22 | 268.00 | 268.00 | 263.50 | 266.00 | 256.73 | 117,724 |
| 2025-01-21 | 262.00 | 268.00 | 261.00 | 268.00 | 258.66 | 45,004 |
| 2025-01-20 | 265.00 | 268.00 | 256.00 | 268.00 | 258.66 | 30,159 |
| 2025-01-17 | 266.00 | 268.00 | 260.20 | 266.00 | 256.73 | 36,883 |
| 2025-01-16 | 265.00 | 268.00 | 257.20 | 267.00 | 257.69 | 21,876 |
| 2025-01-15 | 262.00 | 266.00 | 256.00 | 265.00 | 255.76 | 54,109 |
| 2025-01-14 | 260.00 | 261.20 | 255.00 | 257.00 | 248.04 | 40,323 |
| 2025-01-13 | 256.00 | 259.20 | 255.00 | 256.00 | 247.08 | 35,615 |
| 2025-01-10 | 258.00 | 258.00 | 255.50 | 256.00 | 247.08 | 72,711 |
| 2025-01-09 | 255.00 | 260.50 | 255.00 | 255.00 | 246.11 | 34,668 |
| 2025-01-08 | 262.00 | 266.00 | 257.00 | 259.00 | 249.97 | 50,159 |
| 2025-01-07 | 264.00 | 265.00 | 258.77 | 265.00 | 255.76 | 66,197 |
| 2025-01-06 | 262.00 | 264.00 | 259.30 | 263.00 | 253.83 | 11,715 |
| 2025-01-03 | 260.00 | 263.00 | 258.00 | 260.00 | 250.94 | 38,156 |
| 2025-01-02 | 261.00 | 271.00 | 261.00 | 265.00 | 255.76 | 7,369 |
| 2024-12-31 | 268.00 | 275.00 | 261.00 | 270.00 | 260.59 | 10,140 |
| 2024-12-30 | 266.00 | 271.68 | 261.00 | 270.00 | 260.59 | 27,338 |
| 2024-12-27 | 267.00 | 274.00 | 261.00 | 267.00 | 257.69 | 17,143 |
| 2024-12-24 | 266.00 | 275.00 | 264.00 | 275.00 | 265.42 | 42,933 |
| 2024-12-23 | 272.00 | 272.00 | 262.55 | 266.00 | 256.73 | 32,341 |
| 2024-12-20 | 273.00 | 273.00 | 265.00 | 267.00 | 257.69 | 56,184 |
| 2024-12-19 | 284.00 | 284.00 | 265.00 | 265.00 | 255.76 | 69,670 |
| 2024-12-18 | 286.00 | 287.00 | 283.30 | 284.00 | 274.10 | 644,116 |
| 2024-12-17 | 290.00 | 290.00 | 283.00 | 287.00 | 277.00 | 60,219 |
| 2024-12-16 | 291.00 | 294.00 | 285.00 | 286.00 | 276.03 | 59,396 |
| 2024-12-13 | 296.00 | 297.00 | 290.00 | 290.00 | 279.89 | 45,380 |
| 2024-12-12 | 295.00 | 297.00 | 290.00 | 297.00 | 286.65 | 119,231 |
| 2024-12-11 | 290.00 | 294.00 | 286.74 | 291.00 | 280.86 | 522,595 |
| 2024-12-10 | 295.00 | 295.00 | 280.00 | 285.00 | 275.07 | 38,551 |
| 2024-12-09 | 294.00 | 295.00 | 286.90 | 294.00 | 283.75 | 20,228 |
| 2024-12-06 | 295.00 | 295.00 | 281.00 | 292.00 | 281.82 | 28,660 |
| 2024-12-05 | 290.00 | 295.00 | 286.00 | 295.00 | 284.72 | 515,664 |
| 2024-12-04 | 294.00 | 294.49 | 290.00 | 293.00 | 282.79 | 19,793 |
| 2024-12-03 | 294.00 | 295.00 | 288.28 | 294.00 | 283.75 | 97,987 |
| 2024-12-02 | 290.00 | 292.00 | 284.00 | 290.00 | 279.89 | 44,311 |
| 2024-11-29 | 295.00 | 295.00 | 285.00 | 292.00 | 281.82 | 66,309 |
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.