Maintel Holdings Plc (AIM:MAI)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 55.21
-2.79 (-4.81%)
Nov 6, 2026, 4:11 PM GMT
Maintel Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 56.00 | 56.00 | 55.21 | 55.21 | 55.21 | -4.81% | 9,945 |
| Nov 5, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Nov 4, 2026 | 58.50 | 58.00 | 56.00 | 58.00 | 58.00 | - | 6,050 |
| Nov 3, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Nov 2, 2026 | 58.00 | 58.00 | 56.00 | 58.00 | 58.00 | - | 1,124 |
| Oct 30, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Oct 29, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Oct 28, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Oct 27, 2026 | 59.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | 425 |
| Oct 26, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Oct 23, 2026 | 59.00 | 58.98 | 58.98 | 59.00 | 59.00 | - | 5,200 |
| Oct 22, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Oct 21, 2026 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | - | 3,064 |
| Oct 20, 2026 | 61.50 | 62.00 | 57.50 | 59.00 | 59.00 | -4.07% | 17,574 |
| Oct 19, 2026 | 61.50 | 62.00 | 62.00 | 61.50 | 61.50 | - | 2,896 |
| Oct 16, 2026 | 59.00 | 59.00 | 59.00 | 61.50 | 61.50 | - | 3,397 |
| Oct 15, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Oct 14, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Oct 13, 2026 | 62.35 | 62.35 | 62.35 | 61.50 | 61.50 | - | 22 |
| Oct 12, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Oct 9, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Oct 8, 2026 | 62.48 | 62.48 | 62.48 | 61.50 | 61.50 | - | 2 |
| Oct 7, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Oct 6, 2026 | 61.50 | 64.00 | 59.00 | 61.50 | 61.50 | - | 2,018 |
| Oct 5, 2026 | 61.50 | 62.50 | 59.00 | 61.50 | 61.50 | - | 3,209 |
| Oct 2, 2026 | 60.00 | 60.25 | 60.00 | 61.50 | 61.50 | -0.81% | 2,623 |
| Oct 1, 2026 | 62.00 | 60.00 | 60.00 | 62.00 | 62.00 | - | 279 |
| Sep 30, 2026 | 62.00 | 64.00 | 64.00 | 62.00 | 62.00 | - | 11 |
| Sep 29, 2026 | 64.00 | 64.00 | 64.00 | 62.00 | 62.00 | - | 5 |
| Sep 28, 2026 | 63.12 | 64.00 | 60.00 | 62.00 | 62.00 | - | 7,005 |
| Sep 25, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Sep 24, 2026 | 64.00 | 64.00 | 64.00 | 62.00 | 62.00 | - | 14 |
| Sep 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Sep 22, 2026 | 59.00 | 59.00 | 59.00 | 62.00 | 62.00 | - | 20,000 |
| Sep 21, 2026 | 62.00 | 64.00 | 64.00 | 62.00 | 62.00 | - | 5 |
| 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 |