Maintel Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2025-11-10 | 142.50 | 142.50 | 140.00 | 142.50 | 142.50 | 3,130 |
| 2025-11-07 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2025-11-06 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2025-11-05 | 145.00 | 153.00 | 142.50 | 142.50 | 142.50 | 2 |
| 2025-11-04 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2025-11-03 | 145.00 | 150.00 | 137.00 | 150.00 | 150.00 | 5,503 |
| 2025-10-31 | 145.00 | 145.00 | 140.10 | 145.00 | 145.00 | 342 |
| 2025-10-30 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2025-10-29 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2025-10-28 | 145.00 | 148.25 | 140.10 | 145.00 | 145.00 | 1,148 |
| 2025-10-27 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2025-10-24 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2025-10-23 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 2,500 |
| 2025-10-22 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2025-10-21 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2025-10-20 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2025-10-17 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2025-10-16 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2025-10-15 | 150.00 | 150.00 | 141.00 | 145.00 | 145.00 | 3,046 |
| 2025-10-14 | 150.01 | 150.01 | 150.00 | 150.00 | 150.00 | 3,050 |
| 2025-10-13 | 155.00 | 155.00 | 150.01 | 155.00 | 155.00 | 300 |
| 2025-10-10 | 155.00 | 155.00 | 150.01 | 155.00 | 155.00 | 300 |
| 2025-10-09 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-10-08 | 155.00 | 155.00 | 150.01 | 155.00 | 155.00 | 300 |
| 2025-10-07 | 155.00 | 155.00 | 147.00 | 155.00 | 155.00 | 1,453 |
| 2025-10-06 | 155.00 | 160.00 | 155.00 | 155.00 | 155.00 | 9 |
| 2025-10-03 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-10-02 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-10-01 | 155.00 | 161.00 | 150.00 | 155.00 | 155.00 | 1,161 |
| 2025-09-30 | 155.00 | 155.00 | 150.10 | 155.00 | 155.00 | 1,000 |
| 2025-09-29 | 155.00 | 155.00 | 150.11 | 155.00 | 155.00 | 137 |
| 2025-09-26 | 155.00 | 160.00 | 147.00 | 155.00 | 155.00 | 15,261 |
| 2025-09-25 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-09-24 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-09-23 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-09-22 | 168.00 | 168.00 | 150.00 | 155.00 | 155.00 | 20,734 |
| 2025-09-19 | 170.00 | 170.00 | 160.00 | 170.00 | 170.00 | 143 |
| 2025-09-18 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-09-17 | 170.00 | 175.00 | 170.00 | 170.00 | 170.00 | 142 |
| 2025-09-16 | 170.00 | 175.00 | 170.00 | 170.00 | 170.00 | 3,426 |
| 2025-09-15 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2025-09-12 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | 1,103 |
| 2025-09-11 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | 317 |
| 2025-09-10 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | 67 |
| 2025-09-09 | 165.00 | 165.00 | 163.10 | 165.00 | 165.00 | 1,604 |
| 2025-09-08 | 160.00 | 169.00 | 160.00 | 165.00 | 165.00 | 7,547 |
| 2025-09-05 | 150.00 | 150.00 | 147.00 | 150.00 | 150.00 | 2,210 |
| 2025-09-04 | 141.30 | 160.00 | 141.30 | 150.00 | 150.00 | 1,908 |
| 2025-09-03 | 140.00 | 150.00 | 130.00 | 140.00 | 140.00 | 17,121 |
| 2025-09-02 | 184.00 | 184.00 | 180.00 | 180.00 | 180.00 | 1,034 |
| 2025-09-01 | 185.00 | 185.00 | 182.00 | 185.00 | 185.00 | 508 |
| 2025-08-29 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-08-28 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-08-27 | 185.00 | 188.89 | 185.00 | 185.00 | 185.00 | 468 |
| 2025-08-26 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-08-22 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-08-21 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-08-20 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-08-19 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 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.