Maintel Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 185.00 | 189.90 | 185.00 | 185.00 | 185.00 | 1,000 |
| 2025-08-15 | 185.00 | 189.75 | 185.00 | 185.00 | 185.00 | 41 |
| 2025-08-14 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2025-08-13 | 185.00 | 189.00 | 183.50 | 185.00 | 185.00 | 2,066 |
| 2025-08-12 | 185.00 | 189.99 | 183.10 | 185.00 | 185.00 | 18,625 |
| 2025-08-11 | 189.90 | 189.90 | 180.00 | 185.00 | 185.00 | 16,099 |
| 2025-08-08 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-08-07 | 190.00 | 190.00 | 180.00 | 190.00 | 190.00 | 1,025 |
| 2025-08-06 | 190.00 | 190.00 | 182.25 | 190.00 | 190.00 | 1,036 |
| 2025-08-05 | 190.00 | 200.00 | 190.00 | 190.00 | 190.00 | 1 |
| 2025-08-04 | 190.00 | 195.00 | 182.00 | 190.00 | 190.00 | 8,915 |
| 2025-08-01 | 195.00 | 196.00 | 190.00 | 190.00 | 190.00 | 5,109 |
| 2025-07-31 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2025-07-30 | 195.00 | 197.00 | 195.00 | 195.00 | 195.00 | 1,564 |
| 2025-07-29 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | 1,300 |
| 2025-07-28 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 445 |
| 2025-07-25 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2025-07-24 | 195.00 | 199.99 | 195.00 | 195.00 | 195.00 | 2,500 |
| 2025-07-23 | 195.00 | 197.49 | 195.00 | 195.00 | 195.00 | 1,006 |
| 2025-07-22 | 195.00 | 195.00 | 192.55 | 195.00 | 195.00 | 5,000 |
| 2025-07-21 | 195.00 | 198.00 | 195.00 | 195.00 | 195.00 | 502 |
| 2025-07-18 | 195.00 | 197.50 | 195.00 | 195.00 | 195.00 | 2,500 |
| 2025-07-17 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 5,000 |
| 2025-07-16 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-07-15 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | 2,500 |
| 2025-07-14 | 187.00 | 189.80 | 184.35 | 187.00 | 187.00 | 12,358 |
| 2025-07-11 | 187.00 | 187.00 | 184.33 | 187.00 | 187.00 | 1,603 |
| 2025-07-10 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2025-07-09 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2025-07-08 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2025-07-07 | 187.00 | 187.00 | 184.33 | 187.00 | 187.00 | 112 |
| 2025-07-04 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2025-07-03 | 187.00 | 187.00 | 180.00 | 187.00 | 187.00 | 22 |
| 2025-07-02 | 192.90 | 192.90 | 185.00 | 187.00 | 187.00 | 3,746 |
| 2025-07-01 | 200.00 | 200.00 | 191.10 | 200.00 | 200.00 | 5,000 |
| 2025-06-30 | 200.00 | 200.00 | 191.10 | 200.00 | 200.00 | 3,124 |
| 2025-06-27 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-06-26 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-06-25 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-06-24 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-06-23 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-06-20 | 200.00 | 200.00 | 191.10 | 200.00 | 200.00 | 2 |
| 2025-06-19 | 200.00 | 210.00 | 200.00 | 200.00 | 200.00 | 24 |
| 2025-06-18 | 200.00 | 214.00 | 200.00 | 200.00 | 200.00 | 37 |
| 2025-06-17 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | 50 |
| 2025-06-16 | 200.00 | 210.00 | 190.00 | 200.00 | 200.00 | 18,612 |
| 2025-06-13 | 200.00 | 210.00 | 192.00 | 200.00 | 200.00 | 847 |
| 2025-06-12 | 204.00 | 204.00 | 191.11 | 200.00 | 200.00 | 20,609 |
| 2025-06-11 | 205.00 | 205.00 | 200.00 | 205.00 | 205.00 | 20,000 |
| 2025-06-10 | 205.00 | 205.00 | 200.00 | 205.00 | 205.00 | 420 |
| 2025-06-09 | 215.00 | 215.00 | 201.00 | 205.00 | 205.00 | 28,802 |
| 2025-06-06 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2025-06-05 | 220.00 | 220.00 | 206.00 | 220.00 | 220.00 | 7,500 |
| 2025-06-04 | 220.00 | 220.00 | 210.33 | 220.00 | 220.00 | 15,102 |
| 2025-06-03 | 220.00 | 229.99 | 210.20 | 220.00 | 220.00 | 1,236 |
| 2025-06-02 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2025-05-30 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2025-05-29 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2025-05-28 | 240.00 | 245.40 | 240.00 | 240.00 | 240.00 | 365 |
| 2025-05-27 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 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.