Maintel Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 142.50 | 150.00 | 142.50 | 142.50 | 142.50 | 30 |
| 2026-02-05 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2026-02-04 | 142.50 | 155.00 | 135.00 | 142.50 | 142.50 | 3 |
| 2026-02-03 | 142.50 | 142.50 | 135.00 | 142.50 | 142.50 | 34 |
| 2026-02-02 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2026-01-30 | 142.50 | 150.00 | 142.50 | 142.50 | 142.50 | 14 |
| 2026-01-29 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2026-01-28 | 140.00 | 144.50 | 135.00 | 142.50 | 142.50 | 2,041 |
| 2026-01-27 | 140.00 | 144.50 | 140.00 | 140.00 | 140.00 | 1,050 |
| 2026-01-26 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-01-23 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 735 |
| 2026-01-22 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 3,349 |
| 2026-01-21 | 135.00 | 140.00 | 130.00 | 135.00 | 135.00 | 4,357 |
| 2026-01-20 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-01-19 | 135.00 | 140.00 | 130.00 | 135.00 | 135.00 | 707 |
| 2026-01-16 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 10 |
| 2026-01-15 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 4 |
| 2026-01-14 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-01-13 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-01-12 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 184 |
| 2026-01-09 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 187 |
| 2026-01-08 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-01-07 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-01-06 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 69,020 |
| 2026-01-05 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1,400 |
| 2026-01-02 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-12-31 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-12-30 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-12-29 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-12-24 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-12-23 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-12-22 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-12-19 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-12-18 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-12-17 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 22 |
| 2025-12-16 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 207 |
| 2025-12-15 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-12-12 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-12-11 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2025-12-10 | 135.00 | 135.00 | 130.00 | 135.00 | 135.00 | 3,878 |
| 2025-12-09 | 135.00 | 138.00 | 131.00 | 135.00 | 135.00 | 85 |
| 2025-12-08 | 135.00 | 140.00 | 130.00 | 135.00 | 135.00 | 5,884 |
| 2025-12-05 | 135.00 | 135.00 | 131.10 | 135.00 | 135.00 | 361 |
| 2025-12-04 | 135.00 | 140.00 | 135.00 | 135.00 | 135.00 | 5,000 |
| 2025-12-03 | 140.00 | 145.00 | 135.00 | 135.00 | 135.00 | 1,180 |
| 2025-12-02 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-12-01 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-11-28 | 140.00 | 140.00 | 135.10 | 140.00 | 140.00 | 24,350 |
| 2025-11-27 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-11-26 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-11-25 | 140.00 | 145.00 | 138.55 | 140.00 | 140.00 | 3,618 |
| 2025-11-24 | 140.00 | 145.00 | 138.55 | 140.00 | 140.00 | 17,107 |
| 2025-11-21 | 142.50 | 145.00 | 138.50 | 140.00 | 140.00 | 2,160 |
| 2025-11-20 | 142.50 | 144.00 | 142.50 | 142.50 | 142.50 | 56 |
| 2025-11-19 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2025-11-18 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2025-11-17 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2025-11-14 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2025-11-13 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2025-11-12 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 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.