Maintel Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 165.00 | 169.00 | 157.00 | 165.00 | 165.00 | 4,187 |
| 2023-09-25 | 165.00 | 169.80 | 156.00 | 165.00 | 165.00 | 341 |
| 2023-09-22 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-09-21 | 165.00 | 171.00 | 165.00 | 165.00 | 165.00 | 9 |
| 2023-09-20 | 165.00 | 174.60 | 165.00 | 165.00 | 165.00 | 1,114 |
| 2023-09-19 | 162.50 | 172.60 | 160.00 | 165.00 | 165.00 | 59,537 |
| 2023-09-18 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2023-09-15 | 161.10 | 161.10 | 160.00 | 160.00 | 160.00 | 5,493 |
| 2023-09-14 | 165.00 | 168.90 | 165.00 | 165.00 | 165.00 | 41 |
| 2023-09-13 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-09-12 | 165.00 | 165.00 | 160.30 | 165.00 | 165.00 | 1,571 |
| 2023-09-11 | 165.00 | 168.90 | 161.00 | 165.00 | 165.00 | 20,991 |
| 2023-09-08 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-09-07 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-09-06 | 165.00 | 165.00 | 161.00 | 165.00 | 165.00 | 12,000 |
| 2023-09-05 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-09-04 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-09-01 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-08-31 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-08-30 | 165.00 | 169.00 | 165.00 | 165.00 | 165.00 | 862 |
| 2023-08-29 | 165.00 | 169.00 | 165.00 | 165.00 | 165.00 | 105 |
| 2023-08-25 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-08-24 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-08-23 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-08-22 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-08-21 | 169.00 | 169.00 | 165.00 | 165.00 | 165.00 | 1,414 |
| 2023-08-18 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-08-17 | 170.01 | 170.01 | 170.00 | 170.00 | 170.00 | 575 |
| 2023-08-16 | 172.50 | 172.50 | 170.00 | 172.50 | 172.50 | 5,272 |
| 2023-08-15 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2023-08-14 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2023-08-11 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2023-08-10 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2023-08-09 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2023-08-08 | 175.00 | 184.00 | 170.60 | 184.00 | 184.00 | 1,182 |
| 2023-08-07 | 175.00 | 175.00 | 173.55 | 175.00 | 175.00 | 3,575 |
| 2023-08-04 | 182.50 | 184.00 | 175.00 | 180.00 | 180.00 | 3,806 |
| 2023-08-03 | 190.00 | 200.00 | 180.15 | 182.50 | 182.50 | 34,358 |
| 2023-08-02 | 179.00 | 185.00 | 179.00 | 180.00 | 180.00 | 1,273 |
| 2023-08-01 | 169.99 | 175.00 | 169.99 | 175.00 | 175.00 | 5,700 |
| 2023-07-31 | 165.00 | 168.90 | 165.00 | 165.00 | 165.00 | 1,268 |
| 2023-07-28 | 152.50 | 174.00 | 151.05 | 165.00 | 165.00 | 30,421 |
| 2023-07-27 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2023-07-26 | 152.50 | 152.50 | 150.01 | 152.50 | 152.50 | 2 |
| 2023-07-25 | 152.50 | 152.50 | 151.05 | 152.50 | 152.50 | 726 |
| 2023-07-24 | 152.50 | 154.10 | 151.00 | 152.50 | 152.50 | 5,500 |
| 2023-07-21 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2023-07-20 | 152.50 | 152.50 | 150.00 | 152.50 | 152.50 | 3,225 |
| 2023-07-19 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-07-18 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-07-17 | 155.00 | 160.00 | 155.00 | 155.00 | 155.00 | 390 |
| 2023-07-14 | 155.00 | 155.00 | 153.75 | 155.00 | 155.00 | 300 |
| 2023-07-13 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-07-12 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-07-11 | 155.00 | 155.00 | 153.67 | 155.00 | 155.00 | 800 |
| 2023-07-10 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-07-07 | 155.00 | 155.00 | 153.67 | 155.00 | 155.00 | 450 |
| 2023-07-06 | 150.00 | 158.00 | 149.00 | 155.00 | 155.00 | 2,592 |
| 2023-07-05 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2023-07-04 | 150.00 | 157.60 | 140.00 | 150.00 | 150.00 | 3,284 |
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.