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
31/05/2024 890.00p 911.60p 882.00p 890.00p 17706
30/05/2024 890.00p 898.00p 884.00p 884.00p 52998
29/05/2024 902.00p 910.00p 890.00p 890.00p 27866
28/05/2024 880.00p 928.00p 880.00p 922.00p 30620
24/05/2024 882.00p 904.80p 878.00p 878.00p 173039
23/05/2024 882.00p 910.00p 870.62p 900.00p 12089
22/05/2024 886.00p 924.80p 881.02p 904.00p 273450
21/05/2024 880.00p 932.00p 862.00p 932.00p 183368
20/05/2024 822.00p 888.00p 820.00p 888.00p 11714
17/05/2024 864.00p 874.00p 836.58p 874.00p 17859
16/05/2024 872.00p 874.04p 820.00p 872.00p 97027
15/05/2024 840.00p 876.00p 838.02p 876.00p 518370
14/05/2024 842.00p 850.00p 822.00p 844.00p 44653
13/05/2024 850.00p 878.00p 825.00p 850.00p 55440
10/05/2024 840.00p 876.00p 822.00p 864.00p 283178
09/05/2024 850.00p 880.00p 828.00p 828.00p 34026
08/05/2024 842.00p 894.00p 832.00p 832.00p 29554
07/05/2024 862.00p 880.00p 862.00p 862.00p 219698
03/05/2024 870.00p 880.00p 859.50p 870.00p 23326
02/05/2024 860.00p 890.00p 850.00p 850.00p 10008
01/05/2024 876.00p 880.00p 856.84p 860.00p 26811
30/04/2024 882.00p 892.00p 868.00p 868.00p 115147
29/04/2024 884.00p 900.00p 874.00p 874.00p 12853
26/04/2024 896.00p 928.00p 878.00p 888.00p 10709
25/04/2024 882.00p 916.80p 882.00p 882.00p 43256
24/04/2024 902.00p 920.20p 892.40p 910.00p 26326
23/04/2024 904.00p 926.00p 900.00p 900.00p 12663
22/04/2024 900.00p 910.00p 890.00p 908.00p 18794
19/04/2024 900.00p 907.69p 870.00p 896.00p 7744
18/04/2024 888.00p 930.00p 870.00p 900.00p 120896
17/04/2024 896.00p 900.00p 890.00p 890.00p 13626
16/04/2024 906.00p 929.50p 896.00p 896.00p 102729
15/04/2024 918.00p 940.00p 904.00p 928.00p 36409
12/04/2024 902.00p 938.00p 900.00p 930.00p 21928
11/04/2024 902.00p 930.00p 900.00p 900.00p 30432
10/04/2024 938.00p 944.00p 910.00p 910.00p 23652
09/04/2024 926.00p 946.00p 926.00p 936.00p 82102
08/04/2024 894.00p 938.00p 878.00p 938.00p 27489
05/04/2024 896.00p 922.00p 880.00p 922.00p 27582
04/04/2024 898.00p 910.00p 862.83p 890.00p 131159
03/04/2024 870.00p 898.00p 856.00p 890.00p 5908
02/04/2024 890.00p 894.50p 872.00p 890.00p 21089
28/03/2024 878.00p 924.00p 837.06p 912.00p 14332
27/03/2024 856.00p 890.00p 829.42p 876.00p 80123
26/03/2024 842.00p 890.00p 840.00p 860.00p 134708
25/03/2024 840.00p 860.00p 840.00p 860.00p 38019
22/03/2024 842.00p 854.00p 811.24p 854.00p 389133
21/03/2024 858.00p 858.00p 798.23p 840.00p 49058
20/03/2024 780.00p 836.00p 780.00p 840.00p 112202
19/03/2024 780.00p 836.00p 772.00p 836.00p 7263
18/03/2024 802.00p 844.00p 790.00p 800.00p 91166
15/03/2024 840.00p 841.98p 796.00p 828.00p 46192
14/03/2024 820.00p 820.00p 790.00p 820.00p 105057
13/03/2024 830.00p 830.00p 806.86p 820.00p 73107
12/03/2024 822.00p 833.12p 806.86p 816.00p 47781
11/03/2024 804.00p 836.00p 804.00p 826.00p 46696
08/03/2024 850.00p 850.00p 804.00p 826.00p 8056
07/03/2024 830.00p 838.00p 815.90p 826.00p 6892
06/03/2024 840.00p 842.00p 805.98p 810.00p 358648
05/03/2024 830.00p 830.00p 815.50p 824.00p 10537
04/03/2024 826.00p 835.00p 818.00p 828.00p 10754
01/03/2024 838.00p 850.00p 806.00p 830.00p 359914
29/02/2024 818.00p 818.00p 800.00p 806.00p 16391
28/02/2024 802.00p 820.00p 800.00p 820.00p 61424
27/02/2024 818.00p 838.00p 796.00p 810.00p 36982
26/02/2024 850.00p 850.00p 818.00p 836.00p 10886
23/02/2024 848.00p 848.00p 820.00p 822.00p 33249
22/02/2024 842.00p 850.00p 830.00p 844.00p 62890
21/02/2024 858.00p 858.00p 812.00p 850.00p 18816
20/02/2024 880.00p 880.00p 816.00p 880.00p 4923
19/02/2024 850.00p 861.50p 812.00p 850.00p 8109
16/02/2024 824.00p 860.40p 816.00p 852.00p 44869
15/02/2024 830.00p 852.50p 826.64p 842.00p 16708
14/02/2024 844.00p 850.00p 772.00p 850.00p 24365
13/02/2024 858.00p 858.00p 812.00p 846.00p 132353
12/02/2024 842.00p 868.00p 830.00p 856.00p 329920
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

*Close Price adjusted for both dividends and splits