Fintel PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 172.50 | 176.30 | 167.00 | 169.00 | 169.00 | 201,611 |
| 2026-10-22 | 175.00 | 175.50 | 173.00 | 173.00 | 173.00 | 56,246 |
| 2026-10-21 | 175.00 | 177.00 | 172.54 | 175.00 | 175.00 | 75,983 |
| 2026-10-20 | 177.50 | 177.50 | 174.00 | 175.00 | 175.00 | 601,490 |
| 2026-10-19 | 177.00 | 179.00 | 175.50 | 175.50 | 175.50 | 242,203 |
| 2026-10-16 | 187.00 | 187.00 | 177.50 | 177.50 | 177.50 | 190,510 |
| 2026-10-15 | 193.50 | 196.50 | 183.50 | 183.50 | 183.50 | 664,532 |
| 2026-10-14 | 192.50 | 195.50 | 192.00 | 194.00 | 194.00 | 43,670 |
| 2026-10-13 | 194.50 | 195.00 | 191.50 | 192.50 | 192.50 | 137,082 |
| 2026-10-12 | 193.50 | 194.50 | 190.00 | 193.00 | 193.00 | 65,919 |
| 2026-10-09 | 192.00 | 194.50 | 190.00 | 192.00 | 192.00 | 54,566 |
| 2026-10-08 | 194.50 | 194.50 | 190.50 | 192.00 | 192.00 | 9,438 |
| 2026-10-07 | 192.50 | 194.00 | 190.80 | 191.00 | 191.00 | 119,240 |
| 2026-10-06 | 189.00 | 193.50 | 186.36 | 190.00 | 190.00 | 115,922 |
| 2026-10-05 | 187.50 | 189.50 | 183.00 | 187.75 | 187.75 | 175,417 |
| 2026-10-02 | 184.00 | 185.00 | 182.00 | 185.00 | 185.00 | 31,051 |
| 2026-10-01 | 182.50 | 187.50 | 182.00 | 182.75 | 182.75 | 90,393 |
| 2026-09-30 | 183.00 | 186.00 | 183.00 | 183.00 | 183.00 | 80,000 |
| 2026-09-29 | 184.00 | 187.50 | 182.00 | 182.00 | 182.00 | 118,307 |
| 2026-09-28 | 183.50 | 187.00 | 181.50 | 183.00 | 183.00 | 125,523 |
| 2026-09-25 | 188.50 | 189.50 | 181.86 | 182.00 | 182.00 | 100,336 |
| 2026-09-24 | 188.50 | 190.00 | 185.00 | 186.00 | 186.00 | 165,353 |
| 2026-09-23 | 188.00 | 191.50 | 187.50 | 188.00 | 187.99 | 39,407 |
Page 1 of 1 · 23 trading days
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.