1. Share Prices

  2. Mortgage Advice Bureau (Holdings) PLC (MAB1)

882.00p-28.00 (-3.08%)25 Apr 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mortgage Advice Bureau (Holdings) PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 2024902.00p920.20p892.40p910.00p26,380
Apr 23, 2024904.00p926.00p900.00p900.00p13,287
Apr 22, 2024900.00p910.00p890.00p908.00p18,850
Apr 19, 2024900.00p907.69p870.00p896.00p7,805
Apr 18, 2024888.00p930.00p870.00p900.00p120,896
Apr 17, 2024896.00p900.00p890.00p890.00p13,626
Apr 16, 2024906.00p929.50p896.00p896.00p102,729
Apr 15, 2024918.00p940.00p904.00p928.00p36,439
Apr 12, 2024902.00p938.00p900.00p930.00p21,954
Apr 11, 2024902.00p930.00p900.00p900.00p30,432
Apr 10, 2024938.00p944.00p910.00p910.00p23,652
Apr 9, 2024926.00p946.00p926.00p936.00p82,569
Apr 8, 2024894.00p938.00p878.00p938.00p27,505
Apr 5, 2024896.00p922.00p880.00p922.00p27,582
Apr 4, 2024898.00p910.00p863.92p890.00p141,981
Apr 3, 2024870.00p898.00p856.00p890.00p5,908
Apr 2, 2024890.00p894.50p872.00p890.00p22,790
Mar 28, 2024878.00p924.00p837.06p912.00p14,332
Mar 27, 2024856.00p890.00p829.42p876.00p83,154
Mar 26, 2024842.00p890.00p840.00p860.00p135,546
Mar 25, 2024840.00p860.00p840.00p860.00p38,241
Mar 22, 2024842.00p854.00p811.24p854.00p389,266
Mar 21, 2024858.00p858.00p798.23p840.00p49,107
Mar 20, 2024822.00p854.89p775.00p840.00p197,493
Mar 19, 2024780.00p836.00p772.00p836.00p7,263
Mar 18, 2024802.00p844.00p790.00p800.00p91,166
Mar 15, 2024840.00p841.98p796.00p828.00p46,192
Mar 14, 2024820.00p820.00p790.00p820.00p105,057
Mar 13, 2024830.00p830.00p806.86p820.00p73,126
Mar 12, 2024822.00p833.12p806.86p816.00p47,839
Mar 11, 2024804.00p836.00p804.00p826.00p46,770
Mar 8, 2024850.00p850.00p804.00p826.00p8,180
Mar 7, 2024830.00p838.00p815.90p826.00p6,892
Mar 6, 2024840.00p842.00p805.98p810.00p358,888
Mar 5, 2024830.00p830.00p815.50p824.00p12,222
Mar 4, 2024826.00p835.00p818.00p828.00p11,039
Mar 1, 2024838.00p850.00p806.00p830.00p359,914
Feb 29, 2024818.00p818.00p800.00p806.00p16,391
Feb 28, 2024802.00p820.00p800.00p820.00p61,424
Feb 27, 2024818.00p838.00p796.00p810.00p37,447
Feb 26, 2024850.00p850.00p818.00p836.00p11,287
Feb 23, 2024848.00p848.00p820.00p822.00p33,249
Feb 22, 2024842.00p850.00p830.00p844.00p63,165
Feb 21, 2024858.00p858.00p812.00p850.00p151,365
Feb 20, 2024880.00p880.00p816.00p880.00p5,276
Feb 19, 2024850.00p861.50p812.00p850.00p8,156
Feb 16, 2024824.00p860.40p816.00p852.00p46,552
Feb 15, 2024830.00p852.50p826.64p842.00p17,703
Feb 14, 2024844.00p850.00p772.00p850.00p24,365
Feb 13, 2024858.00p858.00p812.00p846.00p132,419
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,560.0016.10
Inchcape PLC786.009.32
Barclays PLC204.006.73
Astrazeneca PLC12,026.005.94
Unilever PLC4,082.005.67
Antofagasta PLC2,227.002.82

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.00-12.73
Trainline PLC302.00-11.95
Indivior PLC1,400.00-7.53
Auction Technology Group PLC493.00-6.98
Legal & General Group PLC232.80-6.36
Watches Of Switzerland Group PLC334.20-6.07