Mortgage Advice Bureau (Holdings) (MAB1) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mortgage Advice Bureau (Holdings)

Date Open High Low Close* Volume
25/04/2025 810.00p 811.00p 800.00p 802.00p 39620
24/04/2025 810.00p 810.00p 767.06p 800.00p 46276
23/04/2025 798.00p 813.70p 795.00p 800.00p 68580
22/04/2025 770.00p 794.00p 770.00p 794.00p 76330
17/04/2025 774.00p 780.00p 750.00p 770.00p 509014
16/04/2025 760.00p 770.00p 742.00p 770.00p 306114
15/04/2025 710.00p 754.00p 710.00p 754.00p 43527
14/04/2025 714.00p 724.50p 706.00p 706.00p 18630
11/04/2025 670.00p 702.00p 650.00p 702.00p 135018
10/04/2025 702.00p 720.00p 672.00p 672.00p 42106
09/04/2025 686.00p 696.00p 672.00p 682.00p 37198
08/04/2025 688.00p 710.00p 682.44p 690.00p 125006
07/04/2025 690.00p 698.00p 664.00p 672.00p 59409
04/04/2025 728.00p 756.00p 708.00p 708.00p 39831
03/04/2025 732.00p 744.00p 724.00p 724.00p 46069
02/04/2025 748.00p 764.00p 728.00p 740.00p 32450
01/04/2025 754.00p 762.00p 738.00p 748.00p 36953
31/03/2025 766.00p 796.00p 746.00p 750.00p 84318
28/03/2025 794.00p 796.00p 768.16p 776.00p 117593
27/03/2025 800.00p 802.00p 774.00p 788.00p 42841
26/03/2025 762.00p 802.00p 757.90p 802.00p 171155
25/03/2025 762.00p 764.00p 742.00p 764.00p 815963
24/03/2025 728.00p 750.00p 720.00p 750.00p 806753
21/03/2025 740.00p 750.00p 724.00p 724.00p 37200
20/03/2025 740.00p 746.22p 734.00p 740.00p 35309
19/03/2025 730.00p 746.00p 730.00p 746.00p 74677
18/03/2025 760.00p 771.00p 736.00p 740.00p 84146
17/03/2025 754.00p 792.00p 748.16p 760.00p 71726
14/03/2025 762.00p 784.00p 740.00p 748.00p 40502
13/03/2025 758.00p 774.00p 747.64p 770.00p 19174
12/03/2025 736.00p 756.00p 730.00p 754.00p 40198
11/03/2025 768.00p 790.00p 738.00p 740.00p 187286
10/03/2025 764.00p 784.00p 742.00p 758.00p 36373
07/03/2025 750.00p 782.71p 750.00p 774.00p 21914
06/03/2025 798.00p 798.00p 742.00p 774.00p 38774
05/03/2025 750.00p 766.32p 739.10p 748.00p 64219
04/03/2025 770.00p 770.00p 732.00p 742.00p 279549
03/03/2025 750.00p 762.00p 738.10p 748.00p 100546
28/02/2025 770.00p 772.00p 740.00p 746.00p 36593
27/02/2025 770.00p 794.00p 754.00p 774.00p 32720
26/02/2025 776.00p 786.00p 770.00p 780.00p 31997
25/02/2025 776.00p 780.00p 762.00p 772.00p 41211
24/02/2025 798.00p 812.00p 766.00p 772.00p 50980
21/02/2025 828.00p 843.98p 808.00p 808.00p 48058
20/02/2025 828.00p 842.00p 800.00p 818.00p 79229
19/02/2025 828.00p 842.00p 822.00p 828.00p 66435
18/02/2025 856.00p 856.00p 832.00p 838.00p 55746
17/02/2025 860.00p 860.00p 850.00p 854.00p 618362
14/02/2025 866.00p 893.99p 850.00p 850.00p 577079
13/02/2025 864.00p 910.00p 864.00p 898.00p 35251
12/02/2025 900.00p 914.19p 874.00p 874.00p 107945
11/02/2025 890.00p 894.00p 862.00p 886.00p 25083
10/02/2025 870.00p 886.00p 853.57p 882.00p 81017
07/02/2025 850.00p 868.00p 846.21p 868.00p 44872
06/02/2025 790.00p 850.00p 784.00p 850.00p 181489
05/02/2025 744.00p 790.00p 740.00p 790.00p 254681
04/02/2025 750.00p 759.20p 724.00p 744.00p 150335
03/02/2025 710.00p 748.00p 696.00p 718.00p 56785
31/01/2025 740.00p 740.00p 716.00p 716.00p 74200
30/01/2025 702.00p 728.00p 690.00p 724.00p 352997
29/01/2025 726.00p 732.00p 691.60p 702.00p 60535
28/01/2025 746.00p 746.00p 704.00p 726.00p 73228
27/01/2025 722.00p 746.00p 688.06p 712.00p 36185
24/01/2025 718.00p 742.00p 682.00p 722.00p 29721
23/01/2025 666.00p 744.99p 656.00p 724.00p 253196
22/01/2025 646.00p 648.00p 626.00p 630.00p 7384
21/01/2025 642.00p 664.00p 626.00p 630.00p 13422
20/01/2025 642.00p 664.00p 636.00p 644.00p 33441
17/01/2025 624.00p 641.00p 620.93p 636.00p 147512
16/01/2025 618.00p 634.00p 618.00p 626.00p 12017
15/01/2025 614.00p 626.00p 610.00p 626.00p 57140
14/01/2025 640.00p 640.00p 604.00p 614.00p 99525
13/01/2025 628.00p 638.00p 604.00p 604.00p 36530
10/01/2025 636.00p 644.00p 616.00p 616.00p 216689
09/01/2025 620.00p 658.00p 620.00p 632.00p 29512
08/01/2025 622.00p 658.00p 616.00p 646.00p 34347
07/01/2025 658.00p 672.00p 622.00p 622.00p 28495
06/01/2025 638.00p 666.00p 633.27p 666.00p 34874
03/01/2025 640.00p 640.00p 634.00p 636.00p 9815
02/01/2025 632.00p 650.00p 618.00p 642.00p 25564
31/12/2024 610.00p 650.00p 610.00p 610.00p 5119
30/12/2024 656.00p 682.70p 612.00p 642.00p 26146
27/12/2024 694.00p 694.00p 650.00p 650.00p 14825
24/12/2024 656.00p 680.00p 646.25p 676.00p 28782
23/12/2024 616.00p 640.00p 611.00p 638.00p 29198
20/12/2024 622.00p 629.00p 609.75p 616.00p 46405
19/12/2024 624.00p 632.00p 617.30p 624.00p 18517
18/12/2024 626.00p 632.00p 606.00p 628.00p 14854
17/12/2024 622.00p 636.00p 610.00p 618.00p 28212
16/12/2024 632.00p 644.00p 620.00p 622.00p 23918
13/12/2024 648.00p 666.00p 638.00p 640.00p 24359
12/12/2024 650.00p 658.90p 638.00p 652.00p 140880
11/12/2024 652.00p 658.00p 646.00p 658.00p 107519
10/12/2024 660.00p 686.00p 650.12p 656.00p 29046
09/12/2024 670.00p 670.00p 658.00p 662.00p 18414
06/12/2024 660.00p 664.00p 650.00p 650.00p 42912
05/12/2024 634.00p 653.20p 634.00p 648.00p 77964
04/12/2024 660.00p 670.00p 632.00p 642.00p 64807
03/12/2024 628.00p 658.00p 620.00p 658.00p 47875
02/12/2024 646.00p 651.00p 630.00p 630.00p 57814
29/11/2024 622.00p 650.00p 600.04p 630.00p 99016
28/11/2024 596.00p 636.00p 596.00p 622.00p 42210
27/11/2024 618.00p 622.00p 608.00p 616.00p 137532
26/11/2024 602.00p 624.00p 601.12p 616.00p 42068
25/11/2024 638.00p 648.00p 600.00p 600.00p 44960
22/11/2024 550.00p 642.00p 550.00p 638.00p 312209
21/11/2024 560.00p 600.00p 560.00p 592.00p 79215
20/11/2024 598.00p 598.00p 556.00p 562.00p 110275
19/11/2024 580.00p 594.00p 552.00p 566.00p 157244
18/11/2024 580.00p 600.00p 580.00p 582.00p 54974
15/11/2024 618.00p 630.00p 582.00p 586.00p 61134
14/11/2024 600.00p 606.75p 586.00p 590.00p 116182
13/11/2024 600.00p 616.00p 596.00p 596.00p 129358
12/11/2024 660.00p 677.20p 594.00p 594.00p 97503
11/11/2024 694.00p 700.00p 680.00p 680.00p 214493
08/11/2024 700.00p 720.00p 682.00p 690.00p 653968
07/11/2024 716.00p 726.00p 698.00p 710.00p 228746
06/11/2024 760.00p 776.20p 704.00p 726.00p 181041
05/11/2024 774.00p 784.00p 760.00p 760.00p 72370
04/11/2024 784.00p 802.96p 764.00p 764.00p 20268
01/11/2024 794.00p 809.40p 784.00p 784.00p 55065
31/10/2024 800.00p 800.00p 780.00p 794.00p 234267
30/10/2024 750.00p 826.00p 750.00p 802.00p 340109
29/10/2024 750.00p 756.32p 736.00p 750.00p 172602
28/10/2024 750.00p 760.00p 750.00p 754.00p 241322
25/10/2024 744.00p 766.00p 744.00p 752.00p 194787
24/10/2024 764.00p 764.00p 748.00p 758.00p 170471
23/10/2024 764.00p 774.00p 764.00p 766.00p 39828
22/10/2024 770.00p 774.00p 764.00p 768.00p 24975
21/10/2024 768.00p 774.00p 760.00p 770.00p 129113
18/10/2024 766.00p 780.00p 754.00p 766.00p 152178
17/10/2024 756.00p 780.00p 756.00p 770.00p 55062
16/10/2024 758.00p 766.32p 736.00p 760.00p 86942
15/10/2024 730.00p 754.00p 712.00p 750.00p 71265
14/10/2024 718.00p 736.02p 710.00p 732.00p 78017
11/10/2024 724.00p 756.00p 705.43p 734.00p 103441
10/10/2024 720.00p 738.40p 716.00p 726.00p 78271
09/10/2024 720.00p 736.00p 712.00p 722.00p 76974
08/10/2024 706.00p 727.60p 700.00p 716.00p 44788
07/10/2024 710.00p 722.84p 700.00p 710.00p 99948
04/10/2024 688.00p 722.00p 686.00p 710.00p 193905
03/10/2024 682.00p 695.57p 672.00p 680.00p 113372
02/10/2024 664.00p 692.00p 660.00p 686.00p 62606
01/10/2024 646.00p 680.00p 625.88p 664.00p 72435
30/09/2024 616.00p 643.90p 606.00p 640.00p 74094
27/09/2024 596.00p 616.00p 570.00p 616.00p 104631
26/09/2024 584.00p 593.30p 570.00p 584.00p 56743
25/09/2024 640.00p 640.00p 582.00p 582.00p 127807
24/09/2024 558.00p 628.00p 546.00p 616.00p 571540
23/09/2024 572.00p 572.00p 528.00p 544.00p 93813
20/09/2024 580.00p 586.32p 550.00p 558.00p 89419
19/09/2024 590.00p 595.76p 574.00p 580.00p 121066
18/09/2024 590.00p 599.81p 580.00p 584.00p 66211
17/09/2024 594.00p 597.16p 583.26p 588.00p 25548
16/09/2024 590.00p 599.30p 582.96p 594.00p 101300
13/09/2024 602.00p 604.20p 578.00p 590.00p 167787
12/09/2024 628.00p 629.34p 562.00p 600.00p 687818
11/09/2024 650.00p 656.00p 612.00p 624.00p 122355
10/09/2024 694.00p 698.00p 612.00p 626.00p 158873
09/09/2024 702.00p 702.00p 678.00p 678.00p 70794
06/09/2024 720.00p 720.00p 690.00p 706.00p 40571
05/09/2024 730.00p 754.00p 714.00p 718.00p 48758
04/09/2024 750.00p 798.00p 732.00p 750.00p 8380
03/09/2024 740.00p 780.00p 730.00p 730.00p 426937
02/09/2024 784.00p 802.00p 748.62p 750.00p 36126
30/08/2024 796.00p 819.83p 776.00p 780.00p 12756
29/08/2024 814.00p 848.00p 796.00p 802.00p 55310
28/08/2024 848.00p 848.00p 800.00p 816.00p 247009
27/08/2024 850.00p 850.00p 814.00p 846.00p 8644
23/08/2024 810.00p 845.72p 794.35p 810.00p 145529
22/08/2024 820.00p 830.00p 817.00p 820.00p 10873
21/08/2024 848.00p 848.00p 815.64p 816.00p 23991
20/08/2024 822.00p 845.37p 814.00p 814.00p 65306
19/08/2024 822.00p 848.00p 822.00p 828.00p 8678
16/08/2024 848.00p 860.00p 816.00p 830.00p 110251
15/08/2024 850.00p 885.00p 814.00p 850.00p 163069
14/08/2024 880.00p 900.00p 852.00p 866.00p 37162
13/08/2024 882.00p 885.92p 871.60p 882.00p 11365
12/08/2024 888.00p 900.00p 852.00p 876.00p 49379
09/08/2024 850.00p 888.00p 842.00p 860.00p 174398
08/08/2024 848.00p 888.00p 842.00p 870.00p 42079
07/08/2024 850.00p 860.00p 840.00p 860.00p 3116
06/08/2024 852.00p 886.00p 850.00p 852.00p 48770
05/08/2024 880.00p 893.99p 806.00p 854.00p 150582
02/08/2024 904.00p 930.00p 890.00p 890.00p 22260
01/08/2024 904.00p 924.00p 887.52p 924.00p 27255
31/07/2024 916.00p 925.00p 880.00p 916.00p 91243
30/07/2024 902.00p 922.00p 890.00p 904.00p 65478
29/07/2024 904.00p 912.00p 898.00p 904.00p 33141
26/07/2024 882.00p 934.00p 882.00p 900.00p 20186
25/07/2024 932.00p 942.40p 896.00p 900.00p 16883
24/07/2024 926.00p 948.00p 916.00p 918.00p 17232
23/07/2024 924.00p 940.00p 902.00p 928.00p 10653
22/07/2024 948.00p 948.00p 907.00p 932.00p 37194
19/07/2024 902.00p 984.00p 890.20p 932.00p 63430
18/07/2024 932.00p 940.47p 922.00p 928.00p 84466
17/07/2024 934.00p 934.00p 920.00p 932.00p 9341
16/07/2024 910.00p 940.00p 910.00p 924.00p 13803
15/07/2024 902.00p 953.48p 900.00p 932.00p 69607
12/07/2024 918.00p 968.00p 894.00p 946.00p 136060

*Close Price adjusted for both dividends and splits