Maintel Holdings Plc (AIM:MAI)
London · Delayed Price · Currency is GBP · Price in GBX 62.89
-1.11 (-1.73%)
Sep 18, 2026, 4:26 PM GMT
Maintel Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 61.31 | 65.00 | 61.31 | 62.00 | 62.00 | -3.13% | 28,815 |
| Sep 17, 2026 | 64.40 | 64.40 | 64.40 | 64.00 | 64.00 | - | 7,818 |
| Sep 16, 2026 | 67.50 | 67.00 | 63.50 | 64.00 | 64.00 | -5.19% | 8,226 |
| Sep 15, 2026 | 65.00 | 65.00 | 65.00 | 67.50 | 67.50 | - | 1,413 |
| Sep 14, 2026 | 65.00 | 65.00 | 65.00 | 67.50 | 67.50 | - | 25 |
| Sep 11, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Sep 10, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Sep 9, 2026 | 68.00 | 65.00 | 65.00 | 67.50 | 67.50 | -0.74% | 10,000 |
| Sep 8, 2026 | 68.00 | 65.20 | 65.20 | 68.00 | 68.00 | - | 13,145 |
| Sep 7, 2026 | 68.00 | 65.50 | 65.50 | 68.00 | 68.00 | - | 25,000 |
| Sep 4, 2026 | 68.50 | 68.59 | 67.00 | 68.00 | 68.00 | -0.73% | 5,002 |
| Sep 3, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Sep 2, 2026 | 67.00 | 67.00 | 67.00 | 68.50 | 68.50 | - | 149 |
| Sep 1, 2026 | 68.50 | 68.59 | 65.38 | 68.50 | 68.50 | - | 30,102 |
| Aug 28, 2026 | 68.50 | 68.59 | 68.59 | 68.50 | 68.50 | - | 17,488 |
| Aug 27, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Aug 26, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Aug 25, 2026 | 68.50 | 68.90 | 67.00 | 68.50 | 68.50 | - | 27,810 |
| Aug 24, 2026 | 69.00 | 70.00 | 67.00 | 68.50 | 68.50 | - | 2,854 |
| Aug 21, 2026 | 67.00 | 67.00 | 67.00 | 68.50 | 68.50 | - | 13,556 |
| Aug 20, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Aug 19, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Aug 18, 2026 | 70.00 | 70.00 | 70.00 | 68.50 | 68.50 | - | 5 |
| Aug 17, 2026 | 70.00 | 70.00 | 69.30 | 68.50 | 68.50 | - | 7,224 |
| Aug 14, 2026 | 70.00 | 70.00 | 70.00 | 68.50 | 68.50 | - | 6 |
| Aug 13, 2026 | 69.40 | 70.00 | 69.40 | 68.50 | 68.50 | 1.48% | 5,345 |
| Aug 12, 2026 | 65.00 | 64.55 | 64.55 | 67.50 | 67.50 | 5.47% | 1,565 |
| Aug 11, 2026 | 65.50 | 67.00 | 65.00 | 64.00 | 64.00 | -2.29% | 43,517 |
| Aug 10, 2026 | 66.50 | 68.00 | 65.05 | 65.50 | 65.50 | 0.77% | 39,288 |
| Aug 7, 2026 | 72.50 | 72.00 | 65.00 | 65.00 | 65.00 | -10.34% | 28,421 |
| Aug 6, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Aug 5, 2026 | 72.50 | 73.00 | 72.00 | 72.50 | 72.50 | - | 8,761 |
| Aug 4, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Aug 3, 2026 | 72.50 | 74.00 | 71.81 | 72.50 | 72.50 | - | 15,498 |
| Jul 31, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jul 30, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jul 29, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jul 28, 2026 | 72.50 | 74.00 | 74.00 | 72.50 | 72.50 | - | 1,070 |
| Jul 27, 2026 | 71.70 | 75.00 | 71.70 | 72.50 | 72.50 | - | 1,001 |
| Jul 24, 2026 | 72.50 | 75.00 | 75.00 | 72.50 | 72.50 | - | 16 |
| Jul 23, 2026 | 72.50 | 74.00 | 74.00 | 72.50 | 72.50 | - | 6 |
| Jul 22, 2026 | 72.50 | 75.00 | 75.00 | 72.50 | 72.50 | - | 4 |
| Jul 21, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jul 20, 2026 | 72.50 | 75.00 | 74.00 | 72.50 | 72.50 | - | 13 |
| Jul 17, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jul 16, 2026 | 72.50 | 71.50 | 71.50 | 72.50 | 72.50 | - | 21,309 |
| Jul 15, 2026 | 77.50 | 80.00 | 71.30 | 72.50 | 72.50 | -6.45% | 26,654 |
| Jul 14, 2026 | 80.00 | 80.00 | 75.00 | 77.50 | 77.50 | -3.13% | 1,004 |
| Jul 13, 2026 | 82.50 | 84.00 | 80.00 | 80.00 | 80.00 | -3.03% | 4,700 |
| Jul 10, 2026 | 85.00 | 85.00 | 80.00 | 82.50 | 82.50 | -2.94% | 2,003 |