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
10/12/2025 678.00p 682.64p 660.00p 678.00p 83730
09/12/2025 680.00p 690.00p 660.00p 666.00p 152653
08/12/2025 676.00p 706.00p 670.00p 680.00p 23604
05/12/2025 700.00p 700.00p 668.00p 684.00p 83221
04/12/2025 690.00p 692.48p 674.00p 680.00p 66659
03/12/2025 708.00p 726.00p 670.00p 680.00p 164398
02/12/2025 724.00p 740.00p 708.00p 712.00p 332547
01/12/2025 724.00p 740.00p 718.00p 728.00p 293781
28/11/2025 720.00p 730.00p 720.00p 724.00p 478752
27/11/2025 720.00p 726.00p 716.00p 726.00p 61837
26/11/2025 696.00p 724.00p 684.00p 724.00p 344347
25/11/2025 682.00p 690.00p 674.00p 690.00p 177400
24/11/2025 670.00p 700.00p 670.00p 680.00p 18281
21/11/2025 662.00p 682.00p 662.00p 674.00p 78299
20/11/2025 692.00p 704.00p 670.00p 676.00p 355643
19/11/2025 664.00p 692.00p 660.00p 678.00p 28631
18/11/2025 690.00p 704.00p 670.00p 674.00p 75357
17/11/2025 730.00p 730.00p 694.00p 694.00p 130303
14/11/2025 720.00p 725.92p 710.00p 710.00p 459047
13/11/2025 720.00p 740.00p 708.00p 716.00p 117541
12/11/2025 720.00p 730.00p 719.00p 722.00p 108136
11/11/2025 710.00p 728.00p 710.00p 720.00p 44212
10/11/2025 710.00p 726.00p 700.00p 700.00p 69622
07/11/2025 716.00p 726.00p 682.00p 712.00p 171830
06/11/2025 704.00p 722.00p 686.00p 710.00p 48907
05/11/2025 704.00p 720.00p 696.00p 706.00p 70074
04/11/2025 700.00p 716.00p 680.00p 702.00p 80484
03/11/2025 698.00p 710.00p 698.00p 706.00p 76787
31/10/2025 696.00p 710.00p 692.00p 698.00p 102423
30/10/2025 688.00p 724.00p 688.00p 698.00p 74531
29/10/2025 700.00p 722.00p 684.00p 694.00p 51297
28/10/2025 690.00p 728.72p 676.00p 698.00p 146488
27/10/2025 690.00p 694.00p 676.00p 690.00p 18104
24/10/2025 684.00p 694.00p 662.00p 682.00p 33172
23/10/2025 684.00p 684.00p 662.00p 682.00p 34558
22/10/2025 680.00p 694.00p 674.00p 682.00p 478502
21/10/2025 660.00p 688.00p 650.00p 682.00p 68387
20/10/2025 642.00p 676.00p 640.00p 650.00p 303618
17/10/2025 620.00p 642.00p 612.00p 642.00p 50937
16/10/2025 638.00p 652.00p 622.00p 630.00p 59580
15/10/2025 654.00p 670.00p 640.00p 646.00p 264556
14/10/2025 682.00p 720.00p 646.00p 652.00p 37189
13/10/2025 700.00p 712.00p 678.00p 692.00p 196211
10/10/2025 718.00p 726.00p 678.00p 688.00p 128630
09/10/2025 710.00p 738.00p 710.00p 720.00p 116320
08/10/2025 710.00p 728.00p 690.00p 722.00p 102703
07/10/2025 726.00p 726.00p 704.00p 712.00p 50539
06/10/2025 730.00p 730.00p 706.00p 710.00p 45578
03/10/2025 716.00p 726.00p 704.00p 716.00p 33891
02/10/2025 730.00p 730.00p 704.00p 710.00p 110985
01/10/2025 718.00p 730.00p 713.49p 730.00p 178208
30/09/2025 704.00p 730.00p 704.00p 718.00p 69854
29/09/2025 724.00p 730.00p 704.00p 708.00p 164142
26/09/2025 718.00p 728.00p 709.72p 720.00p 104896
25/09/2025 690.00p 726.00p 684.00p 710.00p 248294
24/09/2025 734.00p 750.00p 692.00p 694.00p 160453
23/09/2025 702.00p 748.00p 690.00p 734.00p 487273
22/09/2025 692.00p 710.00p 669.40p 680.00p 42163
19/09/2025 656.00p 700.00p 650.00p 692.00p 185886
18/09/2025 668.00p 700.00p 654.00p 660.00p 59525
17/09/2025 702.00p 702.00p 660.00p 676.00p 87658
16/09/2025 682.00p 682.00p 680.00p 672.00p 44249
15/09/2025 682.00p 702.00p 678.00p 680.00p 43057
12/09/2025 680.00p 692.00p 670.00p 680.00p 48724
11/09/2025 688.00p 688.00p 688.00p 680.00p 171775
10/09/2025 688.00p 699.00p 684.00p 688.00p 33076
09/09/2025 696.00p 701.60p 684.00p 690.00p 33367
08/09/2025 692.00p 718.00p 682.00p 700.00p 14265
05/09/2025 698.00p 698.00p 686.00p 692.00p 206584
04/09/2025 684.00p 718.00p 684.00p 692.00p 30745
03/09/2025 696.00p 708.00p 680.99p 684.00p 25277
02/09/2025 702.00p 714.00p 694.00p 696.00p 322201
01/09/2025 716.00p 752.00p 707.86p 716.00p 89242
29/08/2025 740.00p 772.00p 714.00p 710.00p 40610
28/08/2025 738.00p 758.00p 726.77p 738.00p 29656
27/08/2025 770.00p 774.34p 750.00p 752.00p 111830
26/08/2025 778.00p 782.00p 770.00p 774.00p 313008
22/08/2025 768.00p 786.00p 768.00p 778.00p 158073
21/08/2025 770.00p 784.00p 742.00p 768.00p 17636
20/08/2025 764.00p 776.00p 756.00p 770.00p 31509
19/08/2025 776.00p 784.00p 760.00p 766.00p 25704
18/08/2025 762.00p 810.00p 762.00p 772.00p 51360
15/08/2025 790.00p 798.00p 764.00p 768.00p 46610
14/08/2025 792.00p 802.00p 784.00p 788.00p 26799
13/08/2025 804.00p 823.38p 792.00p 798.00p 74124
12/08/2025 816.00p 825.38p 810.00p 816.00p 17497
11/08/2025 824.00p 829.36p 808.00p 820.00p 50255
08/08/2025 822.00p 838.00p 816.02p 824.00p 24081
07/08/2025 822.00p 830.00p 780.00p 822.00p 37940
06/08/2025 810.00p 822.00p 802.00p 822.00p 15531
05/08/2025 796.00p 822.00p 780.00p 810.00p 147517
04/08/2025 822.00p 822.00p 790.00p 794.00p 32825
01/08/2025 800.00p 838.00p 782.00p 790.00p 21311
31/07/2025 820.00p 828.00p 804.00p 810.00p 15597
30/07/2025 816.00p 824.45p 804.00p 808.00p 125247
29/07/2025 838.00p 848.00p 810.00p 820.00p 22086
28/07/2025 834.00p 854.00p 808.00p 848.00p 138059
25/07/2025 800.00p 828.00p 789.98p 828.00p 50505
24/07/2025 790.00p 810.00p 784.00p 800.00p 198786
23/07/2025 790.00p 790.00p 774.00p 776.00p 168463
22/07/2025 812.00p 840.00p 774.00p 790.00p 94497
21/07/2025 832.00p 838.00p 798.00p 812.00p 100870
18/07/2025 810.00p 830.00p 798.00p 830.00p 203486
17/07/2025 812.00p 818.00p 806.00p 806.00p 32602
16/07/2025 824.00p 824.00p 810.00p 812.00p 29744
15/07/2025 808.00p 840.00p 798.00p 812.00p 67582
14/07/2025 802.00p 812.00p 796.00p 806.00p 106990
11/07/2025 810.00p 818.00p 797.56p 806.00p 84611
10/07/2025 822.00p 866.00p 806.00p 806.00p 49590
09/07/2025 838.00p 870.00p 820.00p 822.00p 357273
08/07/2025 852.00p 870.00p 838.00p 838.00p 81593
07/07/2025 876.00p 880.00p 836.00p 856.00p 79700
04/07/2025 908.00p 926.00p 867.50p 876.00p 141954
03/07/2025 886.00p 924.00p 870.00p 908.00p 528221
02/07/2025 878.00p 900.00p 868.00p 878.00p 25836
01/07/2025 870.00p 898.00p 864.00p 882.00p 38169
30/06/2025 900.00p 902.00p 874.00p 880.00p 316590
27/06/2025 860.00p 900.00p 860.00p 900.00p 615315
26/06/2025 856.00p 880.00p 850.00p 860.00p 157446
25/06/2025 858.00p 869.95p 822.00p 856.00p 589531
24/06/2025 842.00p 868.00p 842.00p 856.00p 116958
23/06/2025 862.00p 868.00p 822.00p 850.00p 571374
20/06/2025 842.00p 864.00p 842.00p 850.00p 25276
19/06/2025 820.00p 870.00p 820.00p 846.00p 234847
18/06/2025 856.00p 856.00p 834.00p 846.00p 715770
17/06/2025 834.00p 858.00p 822.00p 846.00p 258567
16/06/2025 848.00p 862.00p 834.00p 834.00p 398738
13/06/2025 854.00p 898.00p 822.00p 828.00p 57041
12/06/2025 900.00p 900.00p 852.00p 852.00p 15978
11/06/2025 856.00p 872.00p 850.00p 862.00p 52358
10/06/2025 864.00p 900.00p 852.96p 860.00p 36869
09/06/2025 860.00p 876.00p 850.00p 860.00p 1877170
06/06/2025 822.00p 888.00p 810.08p 874.00p 73640
05/06/2025 814.00p 820.00p 802.00p 806.00p 61724
04/06/2025 818.00p 844.00p 802.00p 814.00p 73507
03/06/2025 800.00p 823.40p 800.00p 812.00p 78088
02/06/2025 814.00p 844.00p 802.00p 818.00p 52037
30/05/2025 826.00p 840.00p 802.00p 816.00p 31378
29/05/2025 830.00p 840.00p 826.00p 826.00p 42927
28/05/2025 840.00p 846.00p 824.00p 824.00p 80820
27/05/2025 820.00p 848.00p 820.00p 830.00p 47020
23/05/2025 816.00p 836.00p 802.00p 836.00p 115129
22/05/2025 822.00p 832.00p 800.00p 820.00p 332503
21/05/2025 820.00p 836.00p 813.87p 824.00p 313813
20/05/2025 852.00p 852.00p 820.00p 822.00p 38120
19/05/2025 842.00p 866.00p 830.00p 834.00p 50026
16/05/2025 852.00p 864.00p 832.00p 840.00p 37711
15/05/2025 820.00p 864.00p 820.00p 858.00p 41577
14/05/2025 820.00p 858.00p 816.00p 846.00p 19257
13/05/2025 860.00p 864.00p 822.00p 836.00p 42105
12/05/2025 888.00p 922.00p 860.00p 860.00p 130332
09/05/2025 884.00p 910.00p 876.00p 892.00p 31343
08/05/2025 868.00p 922.00p 868.00p 886.00p 115760
07/05/2025 880.00p 884.22p 868.00p 878.00p 100746
06/05/2025 840.00p 888.00p 840.00p 870.00p 27339
02/05/2025 850.00p 888.00p 850.00p 870.00p 574387
01/05/2025 806.00p 864.00p 803.72p 852.00p 49809
30/04/2025 806.00p 812.00p 798.00p 808.00p 59639
29/04/2025 818.00p 820.00p 793.30p 802.00p 64078
28/04/2025 820.00p 820.00p 800.00p 804.00p 101306
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

*Close Price adjusted for both dividends and splits