Maintel Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 251.00 | 258.40 | 251.00 | 251.00 | 251.00 | 385 |
| 2024-11-28 | 251.00 | 259.10 | 251.00 | 251.00 | 251.00 | 399 |
| 2024-11-27 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2024-11-26 | 245.00 | 251.00 | 244.11 | 251.00 | 251.00 | 202 |
| 2024-11-25 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2024-11-22 | 245.00 | 245.00 | 241.10 | 245.00 | 245.00 | 683 |
| 2024-11-21 | 245.00 | 245.00 | 241.10 | 245.00 | 245.00 | 514 |
| 2024-11-20 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2024-11-19 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2024-11-18 | 245.00 | 249.00 | 245.00 | 245.00 | 245.00 | 4,014 |
| 2024-11-15 | 235.00 | 235.00 | 232.65 | 235.00 | 235.00 | 385 |
| 2024-11-14 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2024-11-13 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2024-11-12 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2024-11-11 | 235.00 | 235.00 | 230.00 | 235.00 | 235.00 | 2,077 |
| 2024-11-08 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2024-11-07 | 235.00 | 235.00 | 232.65 | 235.00 | 235.00 | 11,600 |
| 2024-11-06 | 235.00 | 235.00 | 232.65 | 235.00 | 235.00 | 2,000 |
| 2024-11-05 | 235.00 | 238.80 | 235.00 | 235.00 | 235.00 | 2,894 |
| 2024-11-04 | 235.00 | 238.81 | 235.00 | 235.00 | 235.00 | 3,121 |
| 2024-11-01 | 235.00 | 239.80 | 235.00 | 235.00 | 235.00 | 2,016 |
| 2024-10-31 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2024-10-30 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2024-10-29 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2024-10-28 | 235.00 | 236.50 | 235.00 | 235.00 | 235.00 | 460 |
| 2024-10-25 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2024-10-24 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2024-10-23 | 235.00 | 235.11 | 235.00 | 235.00 | 235.00 | 46 |
| 2024-10-22 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2024-10-21 | 235.00 | 235.11 | 235.00 | 235.00 | 235.00 | 62 |
| 2024-10-18 | 235.00 | 235.11 | 235.00 | 235.00 | 235.00 | 1,719 |
| 2024-10-17 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2024-10-16 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2024-10-15 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2024-10-14 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 66 |
| 2024-10-11 | 235.00 | 239.00 | 230.00 | 235.00 | 235.00 | 17,831 |
| 2024-10-10 | 235.00 | 240.00 | 235.00 | 240.00 | 240.00 | 3,851 |
| 2024-10-09 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 0 |
| 2024-10-08 | 235.00 | 240.00 | 226.00 | 235.00 | 235.00 | 5,203 |
| 2024-10-07 | 232.00 | 240.00 | 232.00 | 235.00 | 235.00 | 9,065 |
| 2024-10-04 | 230.00 | 230.00 | 220.00 | 230.00 | 230.00 | 4 |
| 2024-10-03 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2024-10-02 | 230.00 | 230.00 | 222.60 | 230.00 | 230.00 | 80 |
| 2024-10-01 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2024-09-30 | 230.00 | 230.00 | 222.00 | 230.00 | 230.00 | 95 |
| 2024-09-27 | 241.90 | 241.90 | 230.00 | 230.00 | 230.00 | 14,603 |
| 2024-09-26 | 245.00 | 250.00 | 242.00 | 245.00 | 245.00 | 414 |
| 2024-09-25 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2024-09-24 | 245.00 | 250.00 | 235.00 | 245.00 | 245.00 | 20,017 |
| 2024-09-23 | 249.00 | 249.00 | 240.00 | 245.00 | 245.00 | 23,590 |
| 2024-09-20 | 253.25 | 253.25 | 240.00 | 250.00 | 250.00 | 7,637 |
| 2024-09-19 | 255.00 | 260.00 | 253.50 | 255.00 | 255.00 | 1,510 |
| 2024-09-18 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2024-09-17 | 260.01 | 260.01 | 245.00 | 255.00 | 255.00 | 7,462 |
| 2024-09-16 | 270.00 | 270.00 | 262.50 | 270.00 | 270.00 | 396 |
| 2024-09-13 | 270.00 | 275.00 | 270.00 | 270.00 | 270.00 | 15,100 |
| 2024-09-12 | 270.00 | 274.30 | 270.00 | 270.00 | 270.00 | 14 |
| 2024-09-11 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2024-09-10 | 270.00 | 270.00 | 261.40 | 270.00 | 270.00 | 2,000 |
| 2024-09-09 | 270.00 | 280.00 | 270.00 | 270.00 | 270.00 | 144 |
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.