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
09/02/2024 852.00p 858.00p 832.00p 840.00p 8641
08/02/2024 846.00p 862.50p 842.00p 844.00p 37885
07/02/2024 840.00p 860.00p 810.00p 860.00p 220512
06/02/2024 832.00p 848.00p 812.00p 830.00p 54789
05/02/2024 830.00p 871.00p 825.60p 830.00p 155757
02/02/2024 822.00p 844.00p 822.00p 844.00p 4904
01/02/2024 830.00p 856.10p 822.00p 822.00p 7057
31/01/2024 836.00p 856.00p 825.96p 850.00p 80702
30/01/2024 830.00p 888.00p 830.00p 840.00p 22773
29/01/2024 862.00p 864.00p 830.00p 830.00p 162475
26/01/2024 856.00p 888.10p 844.00p 870.00p 148359
25/01/2024 826.00p 898.00p 818.10p 872.00p 112721
24/01/2024 810.00p 811.98p 762.00p 806.00p 32883
23/01/2024 820.00p 820.00p 810.00p 810.00p 55996
22/01/2024 792.00p 812.00p 792.00p 806.00p 44739
19/01/2024 806.00p 812.00p 800.00p 812.00p 5428
18/01/2024 800.00p 820.00p 790.00p 812.00p 611707
17/01/2024 794.00p 800.00p 738.67p 800.00p 57574
16/01/2024 794.00p 794.00p 762.00p 772.00p 8780
15/01/2024 814.00p 814.00p 760.00p 760.00p 64123
12/01/2024 768.00p 795.76p 764.00p 786.00p 10260
11/01/2024 792.00p 810.00p 770.00p 770.00p 6608
10/01/2024 836.00p 836.00p 811.00p 812.00p 63998
09/01/2024 820.00p 836.00p 802.00p 836.00p 63202
08/01/2024 820.00p 820.00p 778.00p 812.00p 60885
05/01/2024 830.00p 830.00p 772.00p 796.00p 154632
04/01/2024 788.00p 828.00p 777.43p 828.00p 81972
03/01/2024 820.00p 820.00p 750.00p 796.00p 20396
02/01/2024 818.00p 818.00p 772.00p 788.00p 11433
29/12/2023 800.00p 820.00p 770.00p 820.00p 1645
28/12/2023 804.00p 818.00p 776.00p 796.00p 9155
27/12/2023 820.00p 820.00p 758.00p 804.00p 10440
22/12/2023 774.00p 800.00p 774.00p 800.00p 10859
21/12/2023 788.00p 791.40p 764.60p 790.00p 4879
20/12/2023 804.00p 812.00p 758.00p 782.00p 113197
19/12/2023 726.00p 808.00p 722.74p 794.00p 22804
18/12/2023 728.00p 750.00p 702.00p 744.00p 39395
15/12/2023 740.00p 750.00p 726.00p 730.00p 11783
14/12/2023 698.00p 732.00p 696.00p 726.00p 114112
13/12/2023 702.00p 740.61p 702.00p 720.00p 45290
12/12/2023 738.00p 756.00p 720.00p 720.00p 66810
11/12/2023 674.00p 726.00p 674.00p 720.00p 206069
08/12/2023 686.00p 690.00p 674.00p 690.00p 28906
07/12/2023 674.00p 686.00p 670.00p 674.00p 205525
06/12/2023 698.00p 698.00p 662.00p 680.00p 46198
05/12/2023 672.00p 700.00p 652.00p 700.00p 181499
04/12/2023 690.00p 698.00p 664.00p 670.00p 131404
01/12/2023 698.00p 720.00p 684.00p 684.00p 43537
30/11/2023 694.00p 708.00p 684.02p 708.00p 38403
29/11/2023 670.00p 696.00p 666.00p 690.00p 76450
28/11/2023 668.00p 686.00p 666.00p 676.00p 8589
27/11/2023 688.00p 692.46p 680.00p 686.00p 22828
24/11/2023 696.00p 696.00p 670.00p 684.00p 16966
23/11/2023 674.00p 696.00p 674.00p 674.00p 16472
22/11/2023 692.00p 694.00p 674.02p 678.00p 3117
21/11/2023 694.00p 694.00p 664.00p 694.00p 10925
20/11/2023 664.00p 682.56p 660.00p 664.00p 48571
17/11/2023 680.00p 680.00p 660.02p 676.00p 15563
16/11/2023 652.00p 674.00p 652.00p 674.00p 5138
15/11/2023 680.00p 680.00p 654.00p 664.00p 102495
14/11/2023 630.00p 680.00p 630.00p 662.00p 78406
13/11/2023 634.00p 658.00p 624.00p 658.00p 71340
10/11/2023 640.00p 642.00p 626.00p 640.00p 47279
09/11/2023 644.00p 656.00p 630.00p 654.00p 50326
08/11/2023 576.00p 660.00p 576.00p 640.00p 75239
07/11/2023 552.00p 606.00p 552.00p 600.00p 14210
06/11/2023 576.00p 604.00p 570.10p 604.00p 18747
03/11/2023 562.00p 580.00p 568.00p 574.00p 6474
02/11/2023 562.00p 577.99p 562.00p 572.00p 8257
01/11/2023 566.00p 574.00p 560.96p 572.00p 35796
31/10/2023 556.00p 572.00p 556.00p 566.00p 7007
30/10/2023 574.00p 574.00p 555.02p 568.00p 7694
27/10/2023 566.00p 586.00p 545.84p 560.00p 35480
26/10/2023 560.00p 574.00p 560.00p 562.00p 7615
25/10/2023 570.00p 580.00p 542.00p 574.00p 165525
24/10/2023 556.00p 564.00p 554.00p 558.00p 14404
23/10/2023 540.00p 554.00p 540.00p 550.00p 15466
20/10/2023 552.00p 558.00p 546.96p 552.00p 58196
19/10/2023 560.00p 562.68p 552.00p 552.00p 5741
18/10/2023 552.00p 566.00p 550.00p 554.00p 53282
17/10/2023 560.00p 566.00p 556.00p 560.00p 12217
16/10/2023 556.00p 572.00p 550.00p 560.00p 13451
13/10/2023 564.00p 574.00p 560.00p 566.00p 34167
12/10/2023 550.00p 580.00p 550.00p 580.00p 170620
11/10/2023 560.00p 564.00p 530.28p 560.00p 4865
10/10/2023 550.00p 560.00p 542.00p 558.00p 16387
09/10/2023 540.00p 552.00p 530.00p 550.00p 62031
06/10/2023 534.00p 540.00p 530.00p 540.00p 47755
05/10/2023 536.00p 538.00p 526.00p 538.00p 164632
04/10/2023 536.00p 550.00p 536.00p 538.00p 719743
03/10/2023 532.00p 544.00p 532.00p 534.00p 10346
02/10/2023 536.00p 544.00p 534.10p 540.00p 539758
29/09/2023 536.00p 549.68p 526.80p 536.00p 41817
28/09/2023 530.00p 540.00p 524.00p 536.00p 43086
27/09/2023 510.00p 540.98p 510.00p 532.00p 2600986
26/09/2023 485.00p 500.00p 469.36p 500.00p 1237576
25/09/2023 508.00p 522.74p 500.00p 500.00p 47001
22/09/2023 530.00p 562.16p 520.00p 520.00p 46088
21/09/2023 540.00p 548.00p 524.78p 534.00p 6463
20/09/2023 540.00p 566.00p 527.53p 540.00p 980984
19/09/2023 528.00p 543.41p 516.00p 516.00p 34700
18/09/2023 536.00p 572.00p 516.14p 526.00p 25686
15/09/2023 520.00p 525.00p 502.00p 520.00p 53433
14/09/2023 520.00p 530.00p 505.00p 520.00p 79732
13/09/2023 548.00p 584.00p 526.00p 526.00p 2500
12/09/2023 544.00p 572.56p 541.96p 546.00p 52784
11/09/2023 578.00p 578.30p 546.00p 546.00p 30927
08/09/2023 580.00p 587.00p 562.00p 580.00p 16814
07/09/2023 566.00p 600.00p 562.00p 600.00p 11905
06/09/2023 560.00p 587.00p 560.00p 580.00p 66368
05/09/2023 580.00p 587.44p 567.53p 580.00p 37051
04/09/2023 580.00p 587.00p 553.99p 580.00p 7730
01/09/2023 542.00p 596.00p 542.00p 596.00p 7581
31/08/2023 560.00p 587.00p 550.60p 560.00p 60229
30/08/2023 580.00p 580.00p 542.00p 568.00p 32996
29/08/2023 582.00p 587.00p 565.00p 580.00p 10815
25/08/2023 580.00p 585.07p 575.00p 580.00p 4986
24/08/2023 590.00p 592.60p 575.94p 586.00p 36898
23/08/2023 582.00p 595.38p 582.00p 582.00p 82901
22/08/2023 582.00p 592.08p 570.00p 574.00p 148296
21/08/2023 572.00p 595.70p 572.00p 586.00p 64840
18/08/2023 606.00p 607.96p 583.52p 586.00p 4223
17/08/2023 606.00p 634.00p 577.44p 620.00p 98825
16/08/2023 600.00p 615.28p 582.88p 596.00p 29507
15/08/2023 590.00p 604.97p 585.76p 602.00p 32773
14/08/2023 600.00p 650.00p 600.00p 600.00p 19906
11/08/2023 600.00p 630.00p 600.00p 602.00p 6778
10/08/2023 630.00p 630.00p 604.29p 620.00p 7262
09/08/2023 622.00p 630.82p 621.52p 622.00p 5556
08/08/2023 642.00p 650.64p 630.00p 630.00p 78550
07/08/2023 632.00p 678.00p 632.00p 632.00p 12462
04/08/2023 666.00p 666.00p 636.00p 648.00p 24247
03/08/2023 654.00p 680.00p 642.00p 652.00p 10747
02/08/2023 658.00p 658.00p 625.53p 652.00p 90882
01/08/2023 612.00p 642.00p 612.00p 638.00p 35572
31/07/2023 670.00p 670.00p 620.00p 624.00p 49815
28/07/2023 670.00p 670.00p 641.94p 642.00p 15578
27/07/2023 642.00p 668.00p 622.45p 656.00p 25813
26/07/2023 576.00p 626.80p 575.00p 620.00p 375386
25/07/2023 570.00p 612.00p 560.49p 568.00p 32020
24/07/2023 568.00p 586.91p 552.00p 558.00p 25799
21/07/2023 600.00p 622.00p 544.00p 588.00p 45120
20/07/2023 594.00p 594.00p 580.00p 580.00p 56269
19/07/2023 558.00p 586.08p 549.60p 580.00p 162317
18/07/2023 534.00p 550.00p 532.00p 546.00p 89708
17/07/2023 560.00p 560.00p 538.00p 538.00p 23233
14/07/2023 546.00p 558.00p 546.00p 550.00p 134281
13/07/2023 534.00p 552.40p 497.00p 550.00p 5975
12/07/2023 540.00p 549.84p 524.00p 540.00p 19357
11/07/2023 514.00p 530.00p 495.83p 530.00p 535076
10/07/2023 530.00p 533.20p 502.00p 512.00p 57348
07/07/2023 552.00p 559.04p 511.98p 526.00p 137971
06/07/2023 570.00p 578.80p 552.00p 554.00p 43076
05/07/2023 580.00p 598.00p 572.00p 576.00p 14740
04/07/2023 600.00p 600.00p 580.40p 594.00p 53885
03/07/2023 588.00p 610.00p 562.00p 600.00p 163395
30/06/2023 600.00p 600.00p 579.04p 590.00p 49399
29/06/2023 588.00p 594.36p 568.72p 588.00p 12132
28/06/2023 600.00p 600.00p 560.00p 594.00p 73256
27/06/2023 582.00p 610.00p 580.00p 598.00p 296858
26/06/2023 590.00p 596.00p 570.00p 590.00p 49490
23/06/2023 638.00p 640.00p 600.00p 600.00p 181268
22/06/2023 650.00p 660.00p 620.00p 620.00p 350037
21/06/2023 690.00p 695.00p 650.00p 660.00p 325809
20/06/2023 704.00p 708.00p 695.62p 700.00p 10523
19/06/2023 710.00p 710.00p 690.00p 710.00p 6915
16/06/2023 694.00p 720.00p 694.00p 710.00p 87155
15/06/2023 708.00p 720.00p 694.00p 710.00p 22679
14/06/2023 706.00p 720.00p 700.00p 710.00p 97979
13/06/2023 736.00p 736.00p 710.00p 710.00p 32740
12/06/2023 742.00p 744.00p 726.73p 730.00p 8817
09/06/2023 732.00p 762.00p 713.20p 762.00p 11549
08/06/2023 730.00p 734.00p 719.80p 726.00p 6679
07/06/2023 722.00p 738.00p 712.60p 738.00p 38421
06/06/2023 730.00p 730.00p 716.00p 724.00p 29825
05/06/2023 740.00p 764.00p 708.02p 730.00p 44631
02/06/2023 720.00p 758.00p 708.73p 736.00p 16804
01/06/2023 710.00p 741.60p 708.00p 712.00p 33573
31/05/2023 712.00p 728.00p 706.00p 706.00p 144363
30/05/2023 748.00p 766.00p 726.10p 728.00p 17837
26/05/2023 750.00p 750.00p 712.00p 736.00p 11654
25/05/2023 756.00p 792.00p 756.00p 756.00p 92624
24/05/2023 772.00p 814.40p 766.00p 766.00p 183362
23/05/2023 818.00p 830.00p 796.00p 796.00p 13065
22/05/2023 818.00p 818.00p 798.00p 798.00p 54335
19/05/2023 760.00p 808.80p 760.00p 790.00p 20532
18/05/2023 758.00p 800.00p 739.80p 792.00p 89768
17/05/2023 758.00p 798.00p 758.00p 774.00p 9019
16/05/2023 782.00p 800.00p 749.89p 782.00p 16779
15/05/2023 830.00p 850.00p 737.13p 768.00p 194354
12/05/2023 854.00p 864.00p 822.00p 850.00p 824956
11/05/2023 864.00p 872.00p 827.05p 866.00p 80498
10/05/2023 864.00p 875.00p 848.00p 874.00p 33113
09/05/2023 872.00p 930.00p 820.00p 862.00p 198602
05/05/2023 852.00p 910.00p 848.60p 880.00p 95628
04/05/2023 796.00p 842.94p 792.00p 826.00p 117600
03/05/2023 800.00p 804.68p 784.00p 792.00p 30508
02/05/2023 776.00p 800.00p 752.00p 784.00p 58843
28/04/2023 780.00p 792.80p 756.00p 780.00p 58873
27/04/2023 752.00p 788.60p 730.00p 764.00p 37687

*Close Price adjusted for both dividends and splits