Fintel PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 294.00 | 295.00 | 290.00 | 292.00 | 281.82 | 32,554 |
| 2024-11-27 | 295.00 | 295.00 | 287.00 | 292.00 | 281.82 | 39,747 |
| 2024-11-26 | 295.00 | 295.00 | 285.00 | 293.00 | 282.79 | 73,640 |
| 2024-11-25 | 285.00 | 297.00 | 285.00 | 293.00 | 282.79 | 64,943 |
| 2024-11-22 | 283.00 | 285.00 | 276.00 | 281.00 | 271.21 | 43,516 |
| 2024-11-21 | 282.00 | 284.26 | 277.00 | 279.00 | 269.28 | 29,984 |
| 2024-11-20 | 285.00 | 290.74 | 282.00 | 286.00 | 276.03 | 55,542 |
| 2024-11-19 | 287.00 | 287.00 | 283.00 | 285.00 | 275.07 | 23,353 |
| 2024-11-18 | 299.00 | 299.00 | 283.00 | 283.00 | 273.14 | 15,210 |
| 2024-11-15 | 295.00 | 298.55 | 286.00 | 295.00 | 284.72 | 27,688 |
| 2024-11-14 | 292.00 | 299.00 | 291.00 | 295.00 | 284.72 | 212,894 |
| 2024-11-13 | 300.00 | 300.04 | 291.00 | 296.00 | 285.68 | 63,175 |
| 2024-11-12 | 290.00 | 300.00 | 290.00 | 300.00 | 289.54 | 304,037 |
| 2024-11-11 | 287.00 | 300.00 | 287.00 | 298.00 | 287.61 | 98,317 |
| 2024-11-08 | 285.00 | 293.55 | 285.00 | 289.00 | 278.93 | 81,905 |
| 2024-11-07 | 289.00 | 292.00 | 285.00 | 291.00 | 280.86 | 39,120 |
| 2024-11-06 | 290.00 | 291.00 | 284.00 | 287.00 | 277.00 | 42,519 |
| 2024-11-05 | 282.00 | 290.00 | 281.36 | 290.00 | 279.89 | 64,824 |
| 2024-11-04 | 279.00 | 283.00 | 273.28 | 280.00 | 270.24 | 76,663 |
| 2024-11-01 | 287.00 | 287.00 | 276.00 | 276.00 | 266.38 | 119,771 |
| 2024-10-31 | 290.00 | 290.00 | 261.50 | 280.00 | 270.24 | 135,303 |
| 2024-10-30 | 255.00 | 287.00 | 255.00 | 285.00 | 275.07 | 111,384 |
| 2024-10-29 | 255.00 | 262.68 | 255.00 | 260.00 | 250.94 | 91,410 |
| 2024-10-28 | 258.00 | 262.53 | 258.00 | 261.00 | 251.90 | 165,839 |
| 2024-10-25 | 260.00 | 264.00 | 257.56 | 260.00 | 250.94 | 123,900 |
| 2024-10-24 | 260.00 | 262.44 | 256.00 | 260.00 | 250.94 | 53,051 |
| 2024-10-23 | 260.00 | 263.36 | 259.00 | 260.00 | 250.94 | 90,357 |
| 2024-10-22 | 260.00 | 265.40 | 256.00 | 265.00 | 255.76 | 115,150 |
| 2024-10-21 | 265.00 | 266.70 | 260.95 | 263.00 | 253.83 | 64,482 |
| 2024-10-18 | 261.00 | 265.13 | 260.50 | 261.00 | 251.90 | 45,996 |
| 2024-10-17 | 262.00 | 265.00 | 259.30 | 260.00 | 250.94 | 55,428 |
| 2024-10-16 | 262.00 | 265.00 | 254.50 | 261.00 | 251.90 | 129,020 |
| 2024-10-15 | 260.00 | 262.00 | 256.00 | 257.00 | 248.04 | 144,133 |
| 2024-10-14 | 258.00 | 263.00 | 256.01 | 258.00 | 249.01 | 107,633 |
| 2024-10-11 | 265.00 | 265.00 | 258.00 | 260.00 | 250.94 | 112,375 |
| 2024-10-10 | 263.00 | 264.60 | 258.00 | 260.00 | 250.94 | 93,461 |
| 2024-10-09 | 257.00 | 264.20 | 257.00 | 257.00 | 248.04 | 41,736 |
| 2024-10-08 | 258.00 | 266.01 | 258.00 | 262.00 | 252.87 | 77,539 |
| 2024-10-07 | 262.00 | 268.80 | 258.00 | 267.00 | 257.69 | 64,857 |
| 2024-10-04 | 258.00 | 270.00 | 258.00 | 262.00 | 252.87 | 94,018 |
| 2024-10-03 | 265.00 | 267.00 | 256.80 | 261.00 | 251.90 | 57,150 |
| 2024-10-02 | 260.00 | 263.00 | 255.00 | 257.00 | 248.04 | 50,174 |
| 2024-10-01 | 260.00 | 263.30 | 253.59 | 259.00 | 249.97 | 61,740 |
| 2024-09-30 | 259.00 | 260.00 | 252.74 | 259.00 | 249.97 | 165,047 |
| 2024-09-27 | 259.00 | 260.00 | 252.00 | 260.00 | 250.94 | 48,994 |
| 2024-09-26 | 266.00 | 269.00 | 255.40 | 260.00 | 250.94 | 118,045 |
| 2024-09-25 | 271.00 | 273.20 | 266.00 | 267.00 | 256.54 | 133,565 |
| 2024-09-24 | 280.00 | 280.00 | 269.00 | 274.00 | 263.26 | 66,195 |
| 2024-09-23 | 275.00 | 277.24 | 268.00 | 270.00 | 259.42 | 79,245 |
| 2024-09-20 | 291.00 | 299.00 | 275.00 | 275.00 | 264.22 | 60,214 |
| 2024-09-19 | 292.00 | 297.00 | 292.00 | 292.00 | 280.56 | 95,869 |
| 2024-09-18 | 295.00 | 302.44 | 295.00 | 295.00 | 283.44 | 824,099 |
| 2024-09-17 | 287.00 | 305.00 | 287.00 | 301.00 | 289.20 | 1,044,392 |
| 2024-09-16 | 308.00 | 313.00 | 304.00 | 313.00 | 300.73 | 25,999 |
| 2024-09-13 | 306.00 | 310.00 | 300.00 | 310.00 | 297.85 | 357,177 |
| 2024-09-12 | 306.00 | 306.89 | 302.50 | 306.00 | 294.01 | 16,363 |
| 2024-09-11 | 306.00 | 306.00 | 302.50 | 306.00 | 294.01 | 120,687 |
| 2024-09-10 | 303.00 | 306.00 | 300.00 | 304.00 | 292.09 | 258,688 |
| 2024-09-09 | 303.00 | 306.60 | 300.37 | 305.00 | 293.05 | 28,133 |
| 2024-09-06 | 308.00 | 310.00 | 302.00 | 302.00 | 290.16 | 2,955,119 |
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.