Maintel Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 230.00 | 240.00 | 225.00 | 230.00 | 230.00 | 10,169 |
| 2024-03-14 | 230.00 | 240.00 | 230.00 | 230.00 | 230.00 | 1 |
| 2024-03-13 | 235.00 | 235.00 | 230.00 | 235.00 | 235.00 | 5,301 |
| 2024-03-12 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2024-03-11 | 235.00 | 240.00 | 235.00 | 235.00 | 235.00 | 1 |
| 2024-03-08 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2024-03-07 | 235.00 | 235.00 | 231.00 | 235.00 | 235.00 | 1,448 |
| 2024-03-06 | 235.00 | 235.00 | 233.50 | 235.00 | 235.00 | 5,000 |
| 2024-03-05 | 235.00 | 237.90 | 230.00 | 235.00 | 235.00 | 453 |
| 2024-03-04 | 235.00 | 235.00 | 233.00 | 235.00 | 235.00 | 9,903 |
| 2024-03-01 | 235.00 | 235.00 | 230.00 | 235.00 | 235.00 | 333 |
| 2024-02-29 | 235.00 | 235.00 | 233.50 | 235.00 | 235.00 | 1,000 |
| 2024-02-28 | 235.00 | 238.90 | 235.00 | 235.00 | 235.00 | 516 |
| 2024-02-27 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2024-02-26 | 235.00 | 237.90 | 233.00 | 235.00 | 235.00 | 13,382 |
| 2024-02-23 | 235.00 | 235.00 | 233.00 | 235.00 | 235.00 | 1,559 |
| 2024-02-22 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2024-02-21 | 235.00 | 235.00 | 232.80 | 235.00 | 235.00 | 18 |
| 2024-02-20 | 230.00 | 238.00 | 223.00 | 235.00 | 235.00 | 3,926 |
| 2024-02-19 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2024-02-16 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2024-02-15 | 235.00 | 238.49 | 235.00 | 235.00 | 235.00 | 1,252 |
| 2024-02-14 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2024-02-13 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2024-02-12 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2024-02-09 | 235.00 | 235.00 | 231.00 | 235.00 | 235.00 | 20,950 |
| 2024-02-08 | 235.00 | 235.00 | 230.10 | 235.00 | 235.00 | 231 |
| 2024-02-07 | 235.00 | 240.00 | 232.50 | 240.00 | 240.00 | 11,841 |
| 2024-02-06 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2024-02-05 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2024-02-02 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2024-02-01 | 235.00 | 240.00 | 235.00 | 235.00 | 235.00 | 5,213 |
| 2024-01-31 | 229.50 | 235.00 | 229.50 | 235.00 | 235.00 | 992 |
| 2024-01-30 | 225.00 | 230.00 | 225.00 | 225.00 | 225.00 | 551 |
| 2024-01-29 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2024-01-26 | 225.00 | 230.00 | 225.00 | 225.00 | 225.00 | 2,636 |
| 2024-01-25 | 226.00 | 240.00 | 225.00 | 225.00 | 225.00 | 4,236 |
| 2024-01-24 | 225.00 | 230.00 | 222.80 | 226.00 | 226.00 | 16,404 |
| 2024-01-23 | 225.00 | 228.90 | 222.67 | 225.00 | 225.00 | 6,667 |
| 2024-01-22 | 205.00 | 229.00 | 205.00 | 225.00 | 225.00 | 77,665 |
| 2024-01-19 | 190.00 | 206.00 | 181.00 | 190.00 | 190.00 | 103,713 |
| 2024-01-18 | 190.00 | 192.00 | 185.67 | 190.00 | 190.00 | 6,500 |
| 2024-01-17 | 190.00 | 194.00 | 185.01 | 190.00 | 190.00 | 8,838 |
| 2024-01-16 | 190.00 | 190.00 | 187.34 | 190.00 | 190.00 | 130 |
| 2024-01-15 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-01-12 | 190.00 | 193.00 | 190.00 | 190.00 | 190.00 | 5,000 |
| 2024-01-11 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-01-10 | 190.00 | 193.00 | 190.00 | 190.00 | 190.00 | 74 |
| 2024-01-09 | 190.00 | 192.50 | 190.00 | 190.00 | 190.00 | 2,500 |
| 2024-01-08 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-01-05 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2024-01-04 | 190.00 | 206.00 | 190.00 | 190.00 | 190.00 | 229 |
| 2024-01-03 | 192.50 | 194.75 | 185.67 | 190.00 | 190.00 | 12,536 |
| 2024-01-02 | 185.00 | 192.50 | 185.00 | 192.50 | 192.50 | 15,300 |
| 2023-12-29 | 183.50 | 184.99 | 183.50 | 183.50 | 183.50 | 1,500 |
| 2023-12-28 | 182.50 | 184.99 | 180.10 | 182.50 | 182.50 | 7,779 |
| 2023-12-27 | 182.50 | 183.00 | 182.50 | 182.50 | 182.50 | 3,000 |
| 2023-12-22 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 9,753 |
| 2023-12-21 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 0 |
| 2023-12-20 | 175.00 | 190.00 | 175.00 | 182.50 | 182.50 | 25,570 |
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.