Maintel Holdings Plc - MAI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	189.9	185	185	189.9	185	2,000
August 15, 2025	189.75	185	185	189.75	185	82
August 14, 2025	185	185	185	185	185	0
August 13, 2025	189	185	185	189	183.5	3,423
August 12, 2025	185	185	185	189.99	183.1	20,250
August 11, 2025	189.75	185	185	189.9	180	16,099
August 08, 2025	190	190	190	190	190	0
August 07, 2025	183	190	190	190	180	1,050
August 06, 2025	182.25	190	190	190	182.25	1,036
August 05, 2025	200	190	190	200	190	2
August 04, 2025	190	190	190	195	182	9,222
August 01, 2025	196	190	190	196	190	10,109
July 31, 2025	195	195	195	195	195	0
July 30, 2025	197	195	195	197	195	1,564
July 29, 2025	185	190	190	190	185	1,300
July 28, 2025	200	200	200	200	200	445
July 25, 2025	195	195	195	195	195	0
July 24, 2025	199.99	195	195	199.99	195	5,000
July 23, 2025	197.49	195	195	197.49	195	1,006
July 22, 2025	192.55	195	195	195	192.55	5,000
July 21, 2025	198	195	195	198	195	502
July 18, 2025	197.5	195	195	197.5	195	5,000
July 17, 2025	195	195	195	195	195	5,000
July 16, 2025	190	190	190	190	190	0
July 15, 2025	188	190	190	190	188	2,500
July 14, 2025	188.89	187	187	189.8	184.35	12,358
July 11, 2025	184.33	187	187	187	184.33	3,206
July 10, 2025	187	187	187	187	187	0
July 09, 2025	187	187	187	187	187	0
July 08, 2025	187	187	187	187	187	0
July 07, 2025	184.33	187	187	187	184.33	112
July 04, 2025	187	187	187	187	187	0
July 03, 2025	180	187	187	187	180	33
July 02, 2025	185	187	187	192.9	185	4,908
July 01, 2025	191.1	200	200	200	191.1	10,000
June 30, 2025	191.1	200	200	200	191.1	4,224
June 27, 2025	200	200	200	200	200	0
June 26, 2025	210	200	200	210	200	0
June 25, 2025	200	200	200	200	200	0
June 24, 2025	200	200	200	200	200	0
June 23, 2025	200	200	200	200	200	0
June 20, 2025	191.1	200	200	200	191.1	2
June 19, 2025	210	200	200	210	200	48
June 18, 2025	214	200	200	214	200	74
June 17, 2025	198	200	200	200	198	50
June 16, 2025	210	200	200	210	190	18,612
June 13, 2025	192	200	200	210	192	847
June 12, 2025	200	200	200	204	191.11	30,609
June 11, 2025	200	205	205	205	200	20,000
June 10, 2025	200	205	205	205	200	420
June 09, 2025	210	205	205	215	201	28,802
June 06, 2025	215	215	215	215	215	0
June 05, 2025	210.2	220	220	220	206	7,500
June 04, 2025	210.33	220	220	220	210.33	5,102
June 03, 2025	212.6	220	220	229.99	210.2	1,236
June 02, 2025	240	240	240	240	240	0
May 30, 2025	240	240	240	240	240	0
May 29, 2025	240	240	240	240	240	0
May 28, 2025	245.4	240	240	245.4	240	730
May 27, 2025	240	240	240	240	240	0

Maintel Holdings Plc (MAI.L) LSE