Maintel Holdings Plc (AIM:MAI)
London
· Delayed Price · Currency is GBP · Price in GBX 135.00
0.00 (0.00%)
At close: Dec 5, 2025
Maintel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 131.10 | 131.10 | 131.10 | 135.00 | 135.00 | - | 361 |
| Dec 4, 2025 | 135.00 | 140.00 | 140.00 | 135.00 | 135.00 | - | 5,000 |
| Dec 3, 2025 | 135.00 | 145.00 | 135.00 | 135.00 | 135.00 | -3.57% | 1,180 |
| Dec 2, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Dec 1, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Nov 28, 2025 | 140.00 | 140.00 | 135.10 | 140.00 | 140.00 | - | 9,350 |
| Nov 27, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Nov 26, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Nov 25, 2025 | 140.00 | 145.00 | 138.55 | 140.00 | 140.00 | - | 3,618 |
| Nov 24, 2025 | 140.00 | 145.00 | 138.55 | 140.00 | 140.00 | - | 2,107 |
| Nov 21, 2025 | 142.50 | 145.00 | 138.50 | 140.00 | 140.00 | -1.75% | 2,160 |
| Nov 20, 2025 | 142.50 | 144.00 | 144.00 | 142.50 | 142.50 | - | 56 |
| Nov 19, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - | - |
| Nov 18, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - | - |
| Nov 17, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - | - |
| Nov 14, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - | - |
| Nov 13, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - | - |
| Nov 12, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - | - |
| Nov 11, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - | - |
| Nov 10, 2025 | 142.50 | 140.05 | 140.00 | 142.50 | 142.50 | - | 3,130 |
| Nov 7, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - | - |
| Nov 6, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - | - |
| Nov 5, 2025 | 145.00 | 153.00 | 150.00 | 142.50 | 142.50 | -1.72% | 2 |
| Nov 4, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -3.33% | - |
| Nov 3, 2025 | 145.00 | 150.00 | 137.00 | 150.00 | 150.00 | 3.45% | 5,503 |
| Oct 31, 2025 | 145.00 | 140.10 | 140.10 | 145.00 | 145.00 | - | 342 |
| Oct 30, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Oct 29, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Oct 28, 2025 | 145.00 | 148.25 | 140.10 | 145.00 | 145.00 | - | 1,148 |
| Oct 27, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Oct 24, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Oct 23, 2025 | 145.00 | 140.00 | 140.00 | 145.00 | 145.00 | - | 2,500 |
| Oct 22, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Oct 21, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Oct 20, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Oct 17, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Oct 16, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Oct 15, 2025 | 150.00 | 150.00 | 141.00 | 145.00 | 145.00 | -3.33% | 3,046 |
| Oct 14, 2025 | 155.00 | 150.01 | 150.01 | 150.00 | 150.00 | -3.23% | 3,050 |
| Oct 13, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Oct 10, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Oct 9, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Oct 8, 2025 | 155.00 | 150.01 | 150.01 | 155.00 | 155.00 | - | 300 |
| Oct 7, 2025 | 155.00 | 150.00 | 147.00 | 155.00 | 155.00 | - | 1,453 |
| Oct 6, 2025 | 155.00 | 160.00 | 160.00 | 155.00 | 155.00 | - | 9 |
| Oct 3, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Oct 2, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Oct 1, 2025 | 155.00 | 161.00 | 150.00 | 155.00 | 155.00 | - | 1,161 |
| Sep 30, 2025 | 155.00 | 150.10 | 150.10 | 155.00 | 155.00 | - | 1,000 |
| Sep 29, 2025 | 155.00 | 150.11 | 150.11 | 155.00 | 155.00 | - | 137 |
| Sep 26, 2025 | 155.00 | 160.00 | 147.00 | 155.00 | 155.00 | - | 761 |
| Sep 25, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Sep 24, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Sep 23, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Sep 22, 2025 | 170.00 | 168.00 | 150.00 | 155.00 | 155.00 | -8.82% | 20,735 |
| Sep 19, 2025 | 170.00 | 160.22 | 160.00 | 170.00 | 170.00 | - | 143 |
| Sep 18, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Sep 17, 2025 | 170.00 | 175.00 | 175.00 | 170.00 | 170.00 | - | 142 |
| Sep 16, 2025 | 165.00 | 175.00 | 175.00 | 170.00 | 170.00 | 3.03% | 3,426 |
| Sep 15, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Sep 12, 2025 | 165.00 | 170.00 | 170.00 | 165.00 | 165.00 | - | 1,103 |
| Sep 11, 2025 | 165.00 | 170.00 | 170.00 | 165.00 | 165.00 | - | 317 |
| Sep 10, 2025 | 165.00 | 170.00 | 170.00 | 165.00 | 165.00 | - | 67 |
| Sep 9, 2025 | 165.00 | 163.10 | 163.10 | 165.00 | 165.00 | - | 1,604 |
| Sep 8, 2025 | 150.00 | 169.00 | 160.00 | 165.00 | 165.00 | 10.00% | 7,547 |
| Sep 5, 2025 | 150.00 | 147.00 | 147.00 | 150.00 | 150.00 | - | 2,210 |
| Sep 4, 2025 | 140.00 | 160.00 | 141.30 | 150.00 | 150.00 | 7.14% | 1,908 |
| Sep 3, 2025 | 140.00 | 150.00 | 130.00 | 140.00 | 140.00 | -22.22% | 17,120 |
| Sep 2, 2025 | 185.00 | 184.00 | 180.00 | 180.00 | 180.00 | -2.70% | 1,034 |
| Sep 1, 2025 | 185.00 | 182.00 | 182.00 | 185.00 | 185.00 | - | 508 |
| Aug 29, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Aug 28, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Aug 27, 2025 | 185.00 | 188.89 | 188.89 | 185.00 | 185.00 | - | 468 |
| Aug 26, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Aug 22, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Aug 21, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Aug 20, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Aug 19, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Aug 18, 2025 | 185.00 | 189.90 | 189.90 | 185.00 | 185.00 | - | 1,000 |
| Aug 15, 2025 | 185.00 | 189.75 | 189.75 | 185.00 | 185.00 | - | 41 |
| Aug 14, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Aug 13, 2025 | 185.00 | 189.00 | 183.50 | 185.00 | 185.00 | - | 2,066 |
| Aug 12, 2025 | 185.00 | 189.99 | 183.10 | 185.00 | 185.00 | - | 18,625 |
| Aug 11, 2025 | 190.00 | 189.90 | 180.00 | 185.00 | 185.00 | -2.63% | 16,099 |
| Aug 8, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Aug 7, 2025 | 190.00 | 183.00 | 180.00 | 190.00 | 190.00 | - | 1,025 |
| Aug 6, 2025 | 190.00 | 182.25 | 182.25 | 190.00 | 190.00 | - | 1,036 |
| Aug 5, 2025 | 190.00 | 200.00 | 200.00 | 190.00 | 190.00 | - | 1 |
| Aug 4, 2025 | 190.00 | 195.00 | 182.00 | 190.00 | 190.00 | - | 8,915 |
| Aug 1, 2025 | 195.00 | 196.00 | 190.00 | 190.00 | 190.00 | -2.56% | 10,109 |
| Jul 31, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Jul 30, 2025 | 190.00 | 197.00 | 196.00 | 195.00 | 195.00 | 2.63% | 1,564 |
| Jul 29, 2025 | 180.00 | 190.00 | 185.00 | 190.00 | 190.00 | -5.00% | 1,300 |
| Jul 28, 2025 | 195.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2.56% | 445 |
| Jul 25, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Jul 24, 2025 | 195.00 | 199.99 | 199.99 | 195.00 | 195.00 | - | 2,500 |
| Jul 23, 2025 | 195.00 | 197.49 | 197.49 | 195.00 | 195.00 | - | 1,006 |
| Jul 22, 2025 | 195.00 | 192.55 | 192.55 | 195.00 | 195.00 | - | 5,000 |
| Jul 21, 2025 | 195.00 | 198.00 | 198.00 | 195.00 | 195.00 | - | 502 |
| Jul 18, 2025 | 195.00 | 197.50 | 197.50 | 195.00 | 195.00 | - | 2,500 |