Maintel Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 300 |
| 2025-05-22 | 245.00 | 245.00 | 240.01 | 245.00 | 245.00 | 600 |
| 2025-05-21 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2025-05-20 | 245.00 | 245.00 | 240.01 | 245.00 | 245.00 | 6,068 |
| 2025-05-19 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2025-05-16 | 245.00 | 249.00 | 245.00 | 245.00 | 245.00 | 199 |
| 2025-05-15 | 245.00 | 245.00 | 241.30 | 245.00 | 245.00 | 1,500 |
| 2025-05-14 | 240.00 | 250.00 | 233.55 | 245.00 | 245.00 | 6,310 |
| 2025-05-13 | 235.00 | 240.00 | 233.55 | 240.00 | 240.00 | 4,800 |
| 2025-05-12 | 231.50 | 239.80 | 231.50 | 235.00 | 235.00 | 7,426 |
| 2025-05-09 | 230.00 | 237.00 | 223.00 | 230.00 | 230.00 | 3,859 |
| 2025-05-08 | 226.50 | 230.00 | 226.50 | 230.00 | 230.00 | 6,708 |
| 2025-05-07 | 225.00 | 235.00 | 216.00 | 225.00 | 225.00 | 2,940 |
| 2025-05-06 | 225.00 | 230.00 | 225.00 | 225.00 | 225.00 | 217 |
| 2025-05-02 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2025-05-01 | 220.00 | 234.00 | 210.00 | 225.00 | 225.00 | 8,290 |
| 2025-04-30 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-04-29 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-04-28 | 220.00 | 227.40 | 214.00 | 220.00 | 220.00 | 3,723 |
| 2025-04-25 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 10,000 |
| 2025-04-24 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-04-23 | 220.00 | 220.00 | 210.00 | 220.00 | 220.00 | 1,053 |
| 2025-04-22 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 5,311 |
| 2025-04-17 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-04-16 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-04-15 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 101 |
| 2025-04-14 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 5,385 |
| 2025-04-11 | 220.00 | 220.00 | 210.00 | 220.00 | 220.00 | 196 |
| 2025-04-10 | 220.00 | 227.60 | 216.00 | 220.00 | 220.00 | 894 |
| 2025-04-09 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-04-08 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 6,000 |
| 2025-04-07 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2025-04-04 | 225.00 | 225.00 | 220.00 | 225.00 | 225.00 | 1,529 |
| 2025-04-03 | 225.00 | 229.00 | 220.00 | 225.00 | 225.00 | 7,655 |
| 2025-04-02 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2025-04-01 | 225.00 | 225.00 | 223.10 | 225.00 | 225.00 | 1,200 |
| 2025-03-31 | 230.00 | 240.00 | 223.00 | 225.00 | 225.00 | 1,963 |
| 2025-03-28 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | 5,000 |
| 2025-03-27 | 225.00 | 230.00 | 225.00 | 230.00 | 230.00 | 4,154 |
| 2025-03-26 | 229.00 | 229.00 | 220.00 | 225.00 | 225.00 | 3,360 |
| 2025-03-25 | 230.00 | 230.00 | 222.00 | 230.00 | 230.00 | 8,400 |
| 2025-03-24 | 230.00 | 238.00 | 225.10 | 230.00 | 230.00 | 5,521 |
| 2025-03-21 | 230.00 | 230.00 | 225.10 | 230.00 | 230.00 | 24 |
| 2025-03-20 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-03-19 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-03-18 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-03-17 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-03-14 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-03-13 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-03-12 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-03-11 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-03-10 | 230.00 | 233.00 | 230.00 | 230.00 | 230.00 | 5,525 |
| 2025-03-07 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-03-06 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-03-05 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-03-04 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-03-03 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-02-28 | 230.00 | 232.60 | 230.00 | 230.00 | 230.00 | 383 |
| 2025-02-27 | 230.00 | 230.00 | 224.20 | 230.00 | 230.00 | 1,215 |
| 2025-02-26 | 230.00 | 230.00 | 224.20 | 230.00 | 230.00 | 1,500 |
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.