Mountview Estates (MTVW) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mountview Estates

Date Open High Low Close* Volume
02/04/2026 8,750.00p 8,950.00p 8,700.00p 8,900.00p 1839
01/04/2026 8,800.00p 9,000.00p 8,750.00p 8,850.00p 184
31/03/2026 8,800.00p 8,950.00p 8,750.00p 8,750.00p 33
30/03/2026 8,800.00p 8,950.00p 8,500.00p 8,725.00p 739
27/03/2026 8,800.00p 8,926.00p 8,800.00p 8,900.00p 1066
26/03/2026 8,800.00p 8,975.00p 8,900.00p 8,975.00p 0
25/03/2026 8,800.00p 9,000.00p 8,650.00p 8,900.00p 216
24/03/2026 8,650.00p 8,950.00p 8,650.00p 8,800.00p 30
23/03/2026 8,700.00p 8,800.00p 8,710.00p 8,800.00p 391
20/03/2026 8,700.00p 9,000.00p 8,700.00p 8,800.00p 229
19/03/2026 8,650.00p 8,950.00p 8,450.00p 8,650.00p 100
18/03/2026 8,750.00p 8,700.00p 8,515.00p 8,625.00p 320
17/03/2026 8,750.00p 8,750.00p 8,450.00p 8,600.00p 160
16/03/2026 8,600.00p 8,850.00p 8,405.00p 8,525.00p 974
13/03/2026 8,800.00p 8,849.75p 8,652.75p 8,700.00p 233
12/03/2026 8,800.00p 9,150.00p 8,800.00p 8,800.00p 73
11/03/2026 9,000.00p 9,250.00p 8,800.00p 8,950.00p 50
10/03/2026 8,800.00p 8,975.00p 8,950.00p 8,950.00p 0
09/03/2026 8,800.00p 9,250.00p 8,800.00p 8,975.00p 687
06/03/2026 8,800.00p 9,250.00p 8,825.80p 8,975.00p 10
05/03/2026 8,800.00p 9,150.00p 8,800.00p 8,850.00p 0
04/03/2026 8,800.00p 9,100.00p 8,784.40p 8,800.00p 581
03/03/2026 8,850.00p 9,200.00p 8,800.00p 8,950.00p 82
02/03/2026 8,850.00p 9,200.00p 8,800.00p 9,200.00p 205
27/02/2026 8,850.00p 9,150.00p 8,800.00p 8,800.00p 80
26/02/2026 8,950.00p 9,150.00p 8,875.30p 8,975.00p 225
25/02/2026 8,800.00p 8,920.00p 8,800.00p 8,800.00p 721
24/02/2026 8,800.00p 8,950.00p 8,750.00p 8,800.00p 410
23/02/2026 8,900.00p 8,900.00p 8,800.00p 8,800.00p 170
20/02/2026 8,900.00p 9,100.00p 8,750.00p 8,925.00p 692
19/02/2026 8,750.00p 9,150.00p 8,750.00p 8,925.00p 702
18/02/2026 9,100.00p 9,150.00p 8,800.00p 9,000.00p 2601
17/02/2026 8,800.00p 9,100.00p 8,800.00p 8,800.00p 95
16/02/2026 9,050.00p 9,150.00p 8,800.00p 8,975.00p 51
13/02/2026 9,050.00p 9,200.00p 8,900.00p 9,075.00p 101
12/02/2026 8,800.00p 9,050.00p 8,757.50p 9,050.00p 669
11/02/2026 8,750.00p 9,050.00p 8,750.00p 8,875.00p 1716
10/02/2026 8,850.00p 8,931.00p 8,765.00p 8,800.00p 1503
09/02/2026 8,750.00p 9,050.00p 8,750.00p 8,850.00p 874
06/02/2026 8,950.00p 9,000.00p 8,750.00p 8,750.00p 638
05/02/2026 9,050.00p 9,050.00p 8,836.00p 8,925.00p 14
04/02/2026 8,750.00p 9,050.00p 8,750.00p 8,750.00p 661
03/02/2026 9,100.00p 9,250.00p 8,730.14p 8,875.00p 685
02/02/2026 8,750.00p 9,250.00p 8,750.00p 8,900.00p 282
30/01/2026 9,050.00p 9,100.00p 8,800.00p 9,000.00p 751
29/01/2026 8,800.00p 9,250.00p 8,800.00p 9,025.00p 124
28/01/2026 8,900.00p 9,250.00p 8,800.00p 9,025.00p 251
27/01/2026 9,300.00p 9,040.00p 8,851.00p 9,025.00p 277
26/01/2026 9,300.00p 9,250.00p 8,800.00p 9,025.00p 508
23/01/2026 9,300.00p 9,300.00p 8,850.00p 9,300.00p 296
22/01/2026 8,800.00p 9,050.00p 8,850.00p 9,050.00p 154
21/01/2026 8,800.00p 9,042.00p 8,800.00p 8,800.00p 348
20/01/2026 8,800.00p 9,200.00p 8,750.00p 8,750.00p 500
19/01/2026 9,000.00p 9,250.00p 8,900.00p 8,900.00p 1397
16/01/2026 9,000.00p 9,100.00p 9,000.00p 9,000.00p 856
15/01/2026 9,050.00p 9,250.00p 9,038.83p 9,050.00p 507
14/01/2026 9,300.00p 9,200.00p 9,000.00p 9,075.00p 178
13/01/2026 9,300.00p 9,300.00p 9,070.00p 9,300.00p 695
12/01/2026 9,250.00p 9,250.00p 9,000.00p 9,100.00p 253
09/01/2026 9,300.00p 9,300.00p 9,061.00p 9,300.00p 107
08/01/2026 9,150.00p 9,200.00p 8,850.00p 9,200.00p 155
07/01/2026 9,200.00p 9,200.00p 8,852.50p 9,200.00p 304
06/01/2026 9,150.00p 9,150.00p 8,800.00p 8,975.00p 99
05/01/2026 9,150.00p 9,150.00p 8,900.00p 9,150.00p 76
02/01/2026 9,150.00p 9,150.00p 8,905.00p 9,150.00p 388
01/01/2026 8,800.00p 9,100.00p 8,800.00p 9,025.00p 3
31/12/2025 8,800.00p 9,100.00p 9,000.00p 9,025.00p 3
30/12/2025 8,800.00p 9,100.00p 8,750.00p 8,850.00p 589
29/12/2025 8,800.00p 8,925.00p 8,750.00p 8,925.00p 115
26/12/2025 8,800.00p 9,150.00p 8,800.00p 8,925.00p 0
25/12/2025 8,800.00p 9,150.00p 8,800.00p 8,925.00p 0
24/12/2025 8,800.00p 9,150.00p 8,925.00p 8,925.00p 0
23/12/2025 8,800.00p 8,940.00p 8,760.00p 8,825.00p 521
22/12/2025 8,800.00p 9,150.00p 8,950.00p 8,950.00p 11
19/12/2025 8,800.00p 9,100.00p 8,675.00p 8,875.00p 901
18/12/2025 9,000.00p 9,100.00p 8,800.00p 8,950.00p 473
17/12/2025 8,850.00p 9,100.00p 8,800.00p 8,800.00p 270
16/12/2025 9,000.00p 9,100.00p 8,818.83p 9,000.00p 513
15/12/2025 9,000.00p 9,200.00p 8,850.00p 9,050.00p 606
12/12/2025 9,000.00p 9,015.00p 8,900.00p 8,950.00p 518
11/12/2025 9,050.00p 9,152.00p 9,050.00p 9,050.00p 238
10/12/2025 9,150.00p 9,200.00p 8,928.00p 9,100.00p 306
09/12/2025 8,800.00p 9,132.00p 8,800.00p 9,000.00p 29
08/12/2025 9,100.00p 9,150.00p 8,950.00p 9,050.00p 304
05/12/2025 9,100.00p 9,067.50p 8,975.00p 8,975.00p 32
04/12/2025 9,100.00p 9,100.00p 8,800.00p 8,950.00p 214
03/12/2025 9,100.00p 9,100.00p 8,950.00p 8,950.00p 25
02/12/2025 9,100.00p 9,100.00p 8,878.00p 8,950.00p 79
01/12/2025 9,100.00p 9,150.00p 8,767.50p 9,150.00p 476
28/11/2025 8,800.00p 8,800.00p 8,700.00p 8,700.00p 187
27/11/2025 8,900.00p 9,040.00p 8,900.00p 8,900.00p 4
26/11/2025 8,900.00p 9,150.00p 8,750.66p 8,950.00p 351
25/11/2025 8,900.00p 9,150.00p 8,800.13p 9,150.00p 615
24/11/2025 8,800.00p 9,169.50p 8,800.00p 8,800.00p 236
21/11/2025 9,000.00p 9,150.00p 8,850.00p 8,850.00p 182
20/11/2025 9,100.00p 9,650.00p 9,063.06p 9,125.00p 470
19/11/2025 9,100.00p 9,650.00p 9,050.00p 9,250.00p 56
18/11/2025 9,300.00p 9,400.00p 9,050.00p 9,175.00p 173
17/11/2025 9,700.00p 9,325.00p 9,230.00p 9,325.00p 40
14/11/2025 9,700.00p 9,700.00p 9,200.00p 9,425.00p 1
13/11/2025 9,700.00p 9,700.00p 9,080.60p 9,700.00p 84
12/11/2025 9,400.00p 9,415.00p 9,300.00p 9,300.00p 112
11/11/2025 9,350.00p 9,500.00p 9,275.00p 9,275.00p 106
10/11/2025 9,350.00p 9,500.00p 9,200.00p 9,425.00p 1531
07/11/2025 9,350.00p 9,700.00p 9,350.00p 9,525.00p 615
06/11/2025 9,350.00p 9,700.00p 9,200.00p 9,425.00p 1908
05/11/2025 9,200.00p 9,750.00p 9,067.50p 9,225.00p 323
04/11/2025 9,500.00p 9,600.00p 9,189.00p 9,400.00p 845
03/11/2025 9,600.00p 9,700.00p 9,550.00p 9,600.00p 72
31/10/2025 9,600.00p 10,100.00p 9,524.81p 9,600.00p 140
30/10/2025 10,100.00p 9,900.00p 9,500.00p 9,675.00p 453
29/10/2025 10,100.00p 9,825.00p 9,825.00p 9,825.00p 0
28/10/2025 10,100.00p 10,100.00p 9,550.00p 9,825.00p 2
27/10/2025 10,100.00p 10,100.00p 9,550.00p 9,725.00p 20
24/10/2025 9,550.00p 10,100.00p 9,600.00p 9,850.00p 2
23/10/2025 9,550.00p 9,825.00p 9,700.00p 9,825.00p 0
22/10/2025 9,550.00p 10,100.00p 9,550.00p 9,700.00p 51
21/10/2025 9,550.00p 9,745.00p 9,531.00p 9,700.00p 56
20/10/2025 9,800.00p 9,850.00p 9,550.00p 9,550.00p 150
17/10/2025 9,600.00p 10,100.00p 9,531.00p 9,800.00p 245
16/10/2025 9,600.00p 9,900.00p 9,600.00p 9,600.00p 262
15/10/2025 9,650.00p 9,900.00p 9,650.00p 9,650.00p 668
14/10/2025 9,650.00p 9,900.00p 9,650.00p 9,775.00p 44
13/10/2025 10,000.00p 10,200.00p 9,650.00p 9,900.00p 37
10/10/2025 10,100.00p 9,875.00p 9,672.50p 9,875.00p 200
09/10/2025 10,100.00p 10,100.00p 9,650.00p 9,875.00p 1
08/10/2025 10,000.00p 10,100.00p 9,650.00p 9,825.00p 181
07/10/2025 10,100.00p 9,950.00p 9,650.00p 9,750.00p 2
06/10/2025 10,100.00p 9,875.00p 9,875.00p 9,875.00p 0
03/10/2025 10,100.00p 9,875.00p 9,875.00p 9,875.00p 0
02/10/2025 10,100.00p 10,200.00p 9,650.00p 9,875.00p 157
01/10/2025 9,600.00p 10,100.00p 9,600.00p 9,800.00p 9
30/09/2025 9,700.00p 10,100.00p 9,650.00p 9,850.00p 1546
29/09/2025 9,650.00p 9,950.00p 9,650.00p 9,800.00p 423
26/09/2025 9,850.00p 9,775.00p 9,690.00p 9,775.00p 133
25/09/2025 9,850.00p 10,175.00p 9,650.00p 9,775.00p 191
24/09/2025 9,850.00p 9,900.00p 9,700.00p 9,900.00p 150
23/09/2025 9,850.00p 10,200.00p 9,786.00p 9,900.00p 37
22/09/2025 9,850.00p 10,100.00p 9,850.00p 9,850.00p 250
19/09/2025 9,700.00p 10,175.00p 9,700.00p 9,850.00p 48
18/09/2025 10,000.00p 9,800.00p 9,782.00p 9,800.00p 160
17/09/2025 10,000.00p 10,000.00p 9,775.00p 9,775.00p 759
16/09/2025 9,700.00p 9,800.00p 9,700.00p 10,000.00p 147
15/09/2025 9,700.00p 9,900.00p 9,715.00p 9,800.00p 54
12/09/2025 9,700.00p 9,900.00p 9,650.00p 9,900.00p 139
11/09/2025 9,500.00p 9,825.00p 9,500.00p 9,800.00p 9
10/09/2025 9,500.00p 10,100.00p 9,700.00p 9,825.00p 308
09/09/2025 9,500.00p 10,070.00p 9,780.00p 9,950.00p 94
08/09/2025 9,500.00p 9,950.00p 9,500.00p 9,850.00p 222
05/09/2025 10,100.00p 10,200.00p 9,550.00p 9,875.00p 1
04/09/2025 10,100.00p 9,950.00p 9,500.00p 9,725.00p 200
03/09/2025 10,100.00p 10,100.00p 9,550.00p 9,825.00p 13
02/09/2025 9,500.00p 10,100.00p 9,550.00p 9,825.00p 6
01/09/2025 9,500.00p 10,100.00p 9,550.00p 9,825.00p 252
29/08/2025 9,500.00p 10,200.00p 9,500.00p 9,825.00p 167
28/08/2025 10,100.00p 9,875.00p 9,875.00p 9,875.00p 0
27/08/2025 10,100.00p 10,100.00p 9,550.00p 9,875.00p 4
26/08/2025 10,100.00p 10,100.00p 9,550.00p 9,825.00p 113
22/08/2025 10,100.00p 10,100.00p 9,821.00p 9,825.00p 76
21/08/2025 9,900.00p 10,100.00p 9,900.00p 9,900.00p 4
20/08/2025 9,900.00p 10,100.00p 9,825.00p 9,825.00p 61
19/08/2025 9,900.00p 10,100.00p 9,550.00p 9,825.00p 7
18/08/2025 9,900.00p 10,072.50p 9,785.00p 9,825.00p 253
15/08/2025 9,900.00p 9,900.00p 9,804.00p 9,900.00p 152
14/08/2025 9,900.00p 10,100.00p 9,804.00p 9,850.00p 76
13/08/2025 9,900.00p 10,100.00p 9,835.60p 9,850.00p 290
12/08/2025 10,100.00p 10,100.00p 9,700.00p 10,100.00p 9
11/08/2025 10,200.00p 10,200.00p 9,811.00p 10,200.00p 741
08/08/2025 9,800.00p 9,946.00p 9,790.00p 9,850.00p 20
07/08/2025 9,800.00p 10,000.00p 9,755.00p 9,825.00p 1247
06/08/2025 9,800.00p 10,000.00p 9,700.00p 9,925.00p 35
05/08/2025 9,800.00p 9,985.00p 9,700.00p 9,850.00p 734
04/08/2025 9,650.00p 9,800.00p 9,650.00p 9,725.00p 115
01/08/2025 9,800.00p 9,725.00p 9,650.00p 9,725.00p 22
31/07/2025 9,800.00p 9,800.00p 9,683.00p 9,800.00p 523
30/07/2025 10,000.00p 10,000.00p 9,610.00p 9,700.00p 2566
29/07/2025 9,650.00p 9,775.00p 9,550.00p 9,775.00p 75
28/07/2025 9,650.00p 9,775.00p 9,649.00p 9,775.00p 258
25/07/2025 9,650.00p 9,900.00p 9,500.00p 9,750.00p 1080
24/07/2025 9,600.00p 9,857.65p 9,725.00p 9,725.00p 25
23/07/2025 9,600.00p 9,900.00p 9,550.00p 9,725.00p 377
22/07/2025 9,600.00p 9,900.00p 9,600.00p 9,725.00p 51
21/07/2025 9,600.00p 9,750.00p 9,500.00p 9,650.00p 6996
18/07/2025 9,600.00p 9,900.00p 9,550.00p 9,725.00p 1
17/07/2025 9,600.00p 9,700.00p 9,700.00p 9,700.00p 0
16/07/2025 9,600.00p 9,850.00p 9,675.00p 9,675.00p 0
15/07/2025 9,600.00p 9,800.00p 9,500.00p 9,650.00p 920
14/07/2025 9,600.00p 9,900.00p 9,550.00p 9,650.00p 200
11/07/2025 9,550.00p 9,800.00p 9,550.00p 9,675.00p 153
10/07/2025 9,550.00p 9,800.00p 9,550.00p 9,650.00p 387
09/07/2025 9,900.00p 10,000.00p 9,550.00p 9,900.00p 219
08/07/2025 9,900.00p 9,900.00p 9,615.10p 9,850.00p 75
07/07/2025 9,900.00p 9,900.00p 9,750.00p 9,750.00p 141
04/07/2025 9,950.00p 9,837.00p 9,615.10p 9,725.00p 67
03/07/2025 9,950.00p 10,000.00p 9,600.00p 9,725.00p 337
02/07/2025 9,800.00p 9,900.00p 9,550.00p 9,900.00p 243
01/07/2025 9,600.00p 9,800.00p 9,500.00p 9,800.00p 327
30/06/2025 9,750.00p 9,800.00p 9,500.00p 9,625.00p 53
27/06/2025 9,800.00p 9,800.00p 9,705.00p 9,800.00p 8
26/06/2025 9,700.00p 9,705.00p 9,500.00p 9,625.00p 10

*Close Price adjusted for both dividends and splits