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
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
26/04/2023 742.00p 753.00p 736.94p 742.00p 13626
25/04/2023 732.00p 738.00p 702.00p 732.00p 19084
24/04/2023 716.00p 730.00p 702.10p 730.00p 26716
21/04/2023 696.00p 710.00p 696.00p 710.00p 18199
20/04/2023 708.00p 708.00p 636.00p 702.00p 15868
19/04/2023 690.00p 704.00p 642.00p 694.00p 12437
18/04/2023 670.00p 700.07p 670.00p 691.00p 5523
17/04/2023 688.00p 710.00p 684.00p 688.00p 21788
14/04/2023 704.00p 713.98p 690.00p 690.00p 24135
13/04/2023 682.00p 727.10p 682.00p 700.00p 11009
12/04/2023 692.00p 718.00p 690.00p 692.00p 30855
11/04/2023 714.00p 725.60p 672.00p 672.00p 24344
06/04/2023 710.00p 725.84p 690.00p 697.00p 16160
05/04/2023 706.00p 733.20p 687.80p 700.00p 9386
04/04/2023 702.00p 728.20p 700.00p 702.00p 15673
03/04/2023 702.00p 750.00p 702.00p 712.00p 12282
31/03/2023 690.00p 742.00p 690.00p 742.00p 25794
30/03/2023 690.00p 697.40p 671.67p 690.00p 12617
29/03/2023 650.00p 690.00p 624.00p 690.00p 20790
28/03/2023 630.00p 668.00p 620.00p 630.00p 32790
27/03/2023 622.00p 632.00p 606.50p 620.00p 33654
24/03/2023 606.00p 617.19p 592.00p 609.00p 5000
23/03/2023 610.00p 626.00p 597.05p 620.00p 23472
22/03/2023 644.00p 644.00p 600.00p 607.00p 16289
21/03/2023 644.00p 660.00p 640.00p 660.00p 5346
20/03/2023 640.00p 655.00p 640.00p 640.00p 107319
17/03/2023 640.00p 655.00p 640.00p 640.00p 23747
16/03/2023 662.00p 662.24p 645.00p 646.00p 13203
15/03/2023 650.00p 688.00p 640.00p 650.00p 43390
14/03/2023 640.00p 670.00p 640.00p 664.00p 12220
13/03/2023 644.00p 689.90p 640.00p 644.00p 323735
10/03/2023 670.00p 670.00p 640.00p 660.00p 34792
09/03/2023 650.00p 675.36p 614.00p 658.00p 11762
08/03/2023 646.00p 680.00p 646.00p 666.00p 9917
07/03/2023 658.00p 671.50p 631.52p 658.00p 5668
06/03/2023 620.00p 650.00p 611.60p 650.00p 17816
03/03/2023 600.00p 627.72p 590.00p 616.00p 13208
02/03/2023 606.00p 640.00p 604.00p 640.00p 12736
01/03/2023 608.00p 620.00p 590.00p 602.00p 83414
28/02/2023 612.00p 615.52p 590.00p 590.00p 26194
27/02/2023 616.00p 638.00p 604.00p 604.00p 20146
24/02/2023 608.00p 612.00p 590.00p 612.00p 14197
23/02/2023 570.00p 607.44p 563.60p 598.00p 126681
22/02/2023 640.00p 647.92p 584.00p 584.00p 48784
21/02/2023 650.00p 670.00p 626.00p 626.00p 3197
20/02/2023 632.00p 660.00p 632.00p 660.00p 2527
17/02/2023 640.00p 655.40p 640.00p 642.00p 9533
16/02/2023 650.00p 657.40p 634.00p 634.00p 14069
15/02/2023 654.00p 669.30p 634.00p 634.00p 18026
14/02/2023 660.00p 680.00p 652.00p 660.00p 42917
13/02/2023 664.00p 688.00p 654.37p 660.00p 5664
10/02/2023 660.00p 677.00p 642.07p 664.00p 26844
09/02/2023 680.00p 696.00p 640.00p 640.00p 12817
08/02/2023 672.00p 683.00p 668.00p 668.00p 11094
07/02/2023 674.00p 682.53p 660.00p 662.00p 38744
06/02/2023 710.00p 710.00p 671.00p 680.00p 26591
03/02/2023 684.00p 714.42p 661.84p 700.00p 10780
02/02/2023 670.00p 720.00p 655.28p 700.00p 121593
01/02/2023 660.00p 703.97p 617.28p 678.00p 235608
31/01/2023 570.00p 620.00p 550.60p 620.00p 496271
30/01/2023 540.00p 547.40p 534.00p 538.00p 7409
27/01/2023 540.00p 548.00p 530.00p 540.00p 76847
26/01/2023 530.00p 550.00p 530.00p 530.00p 8900
25/01/2023 540.00p 544.00p 530.00p 532.00p 69364
24/01/2023 540.00p 550.00p 531.30p 544.00p 25132
23/01/2023 540.00p 540.00p 534.78p 540.00p 17938
20/01/2023 540.00p 540.00p 533.04p 540.00p 6017
19/01/2023 530.00p 548.18p 530.00p 540.00p 32409
18/01/2023 530.00p 548.02p 530.00p 530.00p 31853
17/01/2023 530.00p 546.66p 530.00p 540.00p 168690
16/01/2023 514.00p 530.00p 514.00p 526.00p 83528
13/01/2023 524.00p 530.00p 514.32p 524.00p 35783
12/01/2023 514.00p 530.00p 514.00p 524.00p 6023
11/01/2023 520.00p 548.76p 514.00p 521.00p 4630
10/01/2023 520.00p 540.00p 514.00p 522.00p 2701
09/01/2023 524.00p 536.00p 524.00p 532.00p 54784
06/01/2023 530.00p 533.38p 520.02p 533.00p 20110
05/01/2023 528.00p 535.00p 520.00p 526.00p 13734
04/01/2023 530.00p 546.00p 528.00p 530.00p 73086
03/01/2023 530.00p 540.00p 523.95p 525.00p 67576
30/12/2022 530.00p 536.40p 530.00p 530.00p 31683
29/12/2022 532.00p 540.00p 522.00p 522.00p 78164
28/12/2022 544.00p 544.00p 522.00p 538.00p 16858
23/12/2022 538.00p 543.07p 506.00p 540.00p 9662
22/12/2022 500.00p 544.00p 500.00p 540.00p 135208
21/12/2022 528.00p 538.00p 512.27p 518.00p 14187
20/12/2022 540.00p 540.00p 510.00p 530.00p 21452
19/12/2022 540.00p 546.16p 532.00p 540.00p 6265
16/12/2022 542.00p 554.00p 534.00p 534.00p 18530
15/12/2022 530.00p 556.00p 530.00p 542.00p 59795
14/12/2022 538.00p 560.00p 530.00p 530.00p 168539
13/12/2022 550.00p 565.00p 536.46p 540.00p 72556
12/12/2022 556.00p 574.40p 544.87p 554.00p 48338
09/12/2022 540.00p 572.80p 535.50p 556.00p 56034
08/12/2022 512.00p 560.00p 491.00p 548.00p 82839
07/12/2022 526.00p 540.00p 512.00p 512.00p 21569
06/12/2022 536.00p 548.60p 510.00p 540.00p 40043
05/12/2022 552.00p 566.50p 538.00p 538.00p 50066
02/12/2022 534.00p 571.48p 502.00p 564.00p 292125
01/12/2022 470.00p 524.00p 406.64p 524.00p 585317
30/11/2022 602.00p 620.00p 562.00p 562.00p 16488
29/11/2022 642.00p 642.00p 602.00p 620.00p 21796
28/11/2022 632.00p 639.00p 624.00p 639.00p 2381
25/11/2022 632.00p 633.77p 620.00p 630.00p 25804
24/11/2022 640.00p 646.50p 632.00p 638.00p 9421
23/11/2022 622.00p 641.37p 622.00p 640.00p 29210
22/11/2022 632.00p 650.00p 622.00p 650.00p 3892
21/11/2022 638.00p 646.04p 624.86p 638.00p 7415
18/11/2022 640.00p 648.00p 628.00p 640.00p 64867
17/11/2022 618.00p 646.00p 615.20p 646.00p 183328
16/11/2022 650.00p 660.00p 620.00p 634.00p 39084
15/11/2022 674.00p 677.32p 650.00p 650.00p 25017
14/11/2022 686.00p 708.00p 670.00p 670.00p 12159
11/11/2022 672.00p 708.00p 672.00p 674.00p 279533
10/11/2022 706.00p 708.00p 670.00p 682.00p 74143
09/11/2022 688.00p 702.00p 684.78p 688.00p 31039
08/11/2022 690.00p 700.00p 670.00p 670.00p 9651
07/11/2022 706.00p 700.00p 672.00p 682.00p 1271
04/11/2022 706.00p 720.00p 658.40p 700.00p 232298
03/11/2022 722.00p 727.20p 702.00p 702.00p 14261
02/11/2022 702.00p 740.00p 684.20p 714.00p 165254
01/11/2022 646.00p 698.86p 633.10p 668.00p 8881
31/10/2022 592.00p 646.00p 592.00p 644.00p 21243
28/10/2022 600.00p 618.01p 590.00p 590.00p 6144
27/10/2022 566.00p 618.00p 551.26p 600.00p 35706
26/10/2022 520.00p 567.60p 520.00p 560.00p 225795
25/10/2022 500.00p 530.00p 497.00p 530.00p 530114
24/10/2022 518.00p 520.00p 502.00p 510.00p 12666
21/10/2022 518.00p 518.00p 502.88p 514.00p 5927
20/10/2022 500.00p 509.40p 500.00p 500.00p 7417
19/10/2022 508.00p 518.00p 500.00p 516.00p 456654
18/10/2022 518.00p 518.00p 500.00p 500.00p 14247
17/10/2022 480.00p 520.00p 480.00p 520.00p 26332

*Close Price adjusted for both dividends and splits