Maintel Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2024-09-05 | 270.00 | 280.00 | 270.00 | 270.00 | 270.00 | 10 |
| 2024-09-04 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2024-09-03 | 270.00 | 286.00 | 270.00 | 270.00 | 270.00 | 441 |
| 2024-09-02 | 270.00 | 275.60 | 264.40 | 270.00 | 270.00 | 2,970 |
| 2024-08-30 | 270.00 | 270.00 | 255.00 | 270.00 | 270.00 | 5,300 |
| 2024-08-29 | 270.00 | 275.00 | 270.00 | 270.00 | 270.00 | 650 |
| 2024-08-28 | 270.00 | 275.00 | 270.00 | 270.00 | 270.00 | 361 |
| 2024-08-27 | 270.00 | 275.60 | 260.01 | 270.00 | 270.00 | 1,293 |
| 2024-08-23 | 260.00 | 279.80 | 260.00 | 270.00 | 270.00 | 5,397 |
| 2024-08-22 | 255.00 | 260.00 | 255.00 | 255.00 | 255.00 | 2,148 |
| 2024-08-21 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 300 |
| 2024-08-20 | 243.50 | 245.00 | 243.50 | 245.00 | 245.00 | 149 |
| 2024-08-19 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-08-16 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | 500 |
| 2024-08-15 | 240.00 | 240.00 | 235.51 | 240.00 | 240.00 | 500 |
| 2024-08-14 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-08-13 | 240.00 | 240.00 | 226.00 | 240.00 | 240.00 | 2 |
| 2024-08-12 | 240.00 | 248.00 | 234.40 | 240.00 | 240.00 | 5,859 |
| 2024-08-09 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | 5,000 |
| 2024-08-08 | 240.00 | 250.00 | 240.00 | 240.00 | 240.00 | 1,600 |
| 2024-08-07 | 240.00 | 250.73 | 237.50 | 240.00 | 240.00 | 5,193 |
| 2024-08-06 | 240.00 | 250.00 | 226.00 | 240.00 | 240.00 | 686 |
| 2024-08-05 | 240.00 | 240.00 | 236.50 | 240.00 | 240.00 | 300 |
| 2024-08-02 | 240.00 | 240.00 | 236.50 | 240.00 | 240.00 | 400 |
| 2024-08-01 | 240.00 | 249.99 | 236.50 | 240.00 | 240.00 | 301 |
| 2024-07-31 | 240.00 | 240.00 | 236.50 | 240.00 | 240.00 | 1,306 |
| 2024-07-30 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-07-29 | 240.00 | 250.00 | 236.00 | 240.00 | 240.00 | 932 |
| 2024-07-26 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | 400 |
| 2024-07-25 | 240.00 | 250.00 | 240.00 | 240.00 | 240.00 | 7 |
| 2024-07-24 | 238.00 | 250.00 | 230.00 | 240.00 | 240.00 | 9,614 |
| 2024-07-23 | 238.00 | 245.99 | 231.60 | 238.00 | 238.00 | 1,558 |
| 2024-07-22 | 238.00 | 244.37 | 235.00 | 238.00 | 238.00 | 26,872 |
| 2024-07-19 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 0 |
| 2024-07-18 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 0 |
| 2024-07-17 | 240.00 | 243.00 | 240.00 | 243.00 | 243.00 | 1,500 |
| 2024-07-16 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2024-07-15 | 240.70 | 246.00 | 240.70 | 245.00 | 245.00 | 13,854 |
| 2024-07-12 | 245.00 | 247.00 | 245.00 | 245.00 | 245.00 | 1,209 |
| 2024-07-11 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2024-07-10 | 240.00 | 247.00 | 240.00 | 245.00 | 245.00 | 609 |
| 2024-07-09 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2024-07-08 | 240.00 | 245.00 | 240.00 | 245.00 | 245.00 | 20 |
| 2024-07-05 | 240.01 | 245.00 | 240.01 | 245.00 | 245.00 | 950 |
| 2024-07-04 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2024-07-03 | 245.00 | 250.00 | 245.00 | 245.00 | 245.00 | 20 |
| 2024-07-02 | 245.00 | 248.00 | 240.00 | 245.00 | 245.00 | 6,134 |
| 2024-07-01 | 240.00 | 249.61 | 230.00 | 245.00 | 245.00 | 37,777 |
| 2024-06-28 | 225.00 | 225.00 | 220.00 | 225.00 | 225.00 | 636 |
| 2024-06-27 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-06-26 | 230.00 | 230.00 | 220.00 | 230.00 | 230.00 | 1,135 |
| 2024-06-25 | 230.00 | 230.00 | 220.00 | 230.00 | 230.00 | 5,544 |
| 2024-06-24 | 230.00 | 230.00 | 221.00 | 230.00 | 230.00 | 8,138 |
| 2024-06-21 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2024-06-20 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2024-06-19 | 245.00 | 245.00 | 240.00 | 245.00 | 245.00 | 87 |
| 2024-06-18 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2024-06-17 | 250.00 | 250.00 | 244.40 | 250.00 | 250.00 | 475 |
| 2024-06-14 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-09-12 | 0.1510 GBP |
| 2019-03-28 | 0.1950 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.