Maintel Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-02-24 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-02-21 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-02-20 | 230.00 | 233.00 | 230.00 | 230.00 | 230.00 | 17 |
| 2025-02-19 | 230.00 | 230.00 | 224.20 | 230.00 | 230.00 | 8 |
| 2025-02-18 | 230.00 | 230.00 | 224.20 | 230.00 | 230.00 | 2,087 |
| 2025-02-17 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2025-02-14 | 230.00 | 233.00 | 224.20 | 230.00 | 230.00 | 16,050 |
| 2025-02-13 | 230.00 | 230.00 | 224.00 | 230.00 | 230.00 | 2,499 |
| 2025-02-12 | 230.00 | 230.00 | 224.20 | 230.00 | 230.00 | 18,037 |
| 2025-02-11 | 230.00 | 233.00 | 220.00 | 230.00 | 230.00 | 3,544 |
| 2025-02-10 | 230.00 | 233.00 | 224.20 | 230.00 | 230.00 | 9,506 |
| 2025-02-07 | 225.00 | 233.00 | 224.20 | 230.00 | 230.00 | 10,106 |
| 2025-02-06 | 230.01 | 230.01 | 219.87 | 225.00 | 225.00 | 16,370 |
| 2025-02-05 | 240.00 | 240.00 | 230.00 | 240.00 | 240.00 | 5,520 |
| 2025-02-04 | 240.00 | 243.89 | 240.00 | 240.00 | 240.00 | 5,000 |
| 2025-02-03 | 240.00 | 240.00 | 232.00 | 240.00 | 240.00 | 4,200 |
| 2025-01-31 | 250.00 | 250.00 | 231.10 | 240.00 | 240.00 | 19,009 |
| 2025-01-30 | 277.00 | 283.00 | 272.00 | 277.00 | 277.00 | 2,014 |
| 2025-01-29 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 0 |
| 2025-01-28 | 275.00 | 283.99 | 270.10 | 277.00 | 277.00 | 11,349 |
| 2025-01-27 | 275.00 | 278.00 | 270.01 | 275.00 | 275.00 | 2,550 |
| 2025-01-24 | 275.00 | 275.00 | 270.01 | 275.00 | 275.00 | 193 |
| 2025-01-23 | 275.00 | 278.00 | 275.00 | 275.00 | 275.00 | 17 |
| 2025-01-22 | 275.00 | 275.00 | 270.01 | 275.00 | 275.00 | 500 |
| 2025-01-21 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2025-01-20 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2025-01-17 | 275.00 | 279.50 | 275.00 | 275.00 | 275.00 | 5 |
| 2025-01-16 | 275.00 | 279.50 | 270.01 | 275.00 | 275.00 | 5,525 |
| 2025-01-15 | 267.55 | 275.00 | 267.55 | 275.00 | 275.00 | 14,999 |
| 2025-01-14 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2025-01-13 | 250.00 | 262.00 | 247.00 | 260.00 | 260.00 | 2,230 |
| 2025-01-10 | 250.00 | 255.00 | 247.00 | 250.00 | 250.00 | 5,450 |
| 2025-01-09 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2025-01-08 | 251.00 | 258.00 | 246.50 | 250.00 | 250.00 | 1,010 |
| 2025-01-07 | 251.00 | 251.00 | 245.85 | 251.00 | 251.00 | 4,301 |
| 2025-01-06 | 251.00 | 257.84 | 251.00 | 251.00 | 251.00 | 1,480 |
| 2025-01-03 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2025-01-02 | 251.00 | 257.84 | 242.00 | 251.00 | 251.00 | 413 |
| 2024-12-31 | 251.00 | 258.00 | 251.00 | 251.00 | 251.00 | 2,500 |
| 2024-12-30 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2024-12-27 | 251.00 | 251.00 | 244.70 | 251.00 | 251.00 | 17 |
| 2024-12-24 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2024-12-23 | 251.00 | 257.84 | 251.00 | 251.00 | 251.00 | 30 |
| 2024-12-20 | 251.00 | 251.00 | 244.70 | 251.00 | 251.00 | 133 |
| 2024-12-19 | 252.00 | 252.00 | 251.00 | 251.00 | 251.00 | 400 |
| 2024-12-18 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 0 |
| 2024-12-17 | 253.00 | 258.60 | 253.00 | 253.00 | 253.00 | 2,500 |
| 2024-12-16 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 0 |
| 2024-12-13 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 0 |
| 2024-12-12 | 255.00 | 257.00 | 255.00 | 255.00 | 255.00 | 5,000 |
| 2024-12-11 | 255.00 | 258.00 | 246.00 | 255.00 | 255.00 | 10,000 |
| 2024-12-10 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2024-12-09 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2024-12-06 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2024-12-05 | 255.00 | 255.00 | 250.10 | 255.00 | 255.00 | 4,500 |
| 2024-12-04 | 255.00 | 255.00 | 250.00 | 255.00 | 255.00 | 2,500 |
| 2024-12-03 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2024-12-02 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2024-11-29 | 251.00 | 258.40 | 251.00 | 251.00 | 251.00 | 385 |
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.