830.00p+24.00 (+2.98%)01 Mar 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Mortgage Advice Bureau (Holdings) PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 12, 2024842.00p868.00p830.00p856.00p461,501
Feb 9, 2024852.00p858.00p832.00p840.00p9,303
Feb 8, 2024846.00p862.50p842.00p844.00p38,620
Feb 7, 2024840.00p860.00p810.00p860.00p234,580
Feb 6, 2024832.00p848.00p812.00p830.00p55,301
Feb 5, 2024830.00p871.00p825.60p830.00p155,757
Feb 2, 2024822.00p844.00p822.00p844.00p4,904
Feb 1, 2024830.00p856.10p822.00p822.00p7,057
Jan 31, 2024836.00p856.00p825.96p850.00p91,586
Jan 30, 2024830.00p888.00p830.00p840.00p22,775
Jan 29, 2024862.00p864.00p830.00p830.00p165,810
Jan 26, 2024856.00p888.10p844.00p870.00p148,408
Jan 25, 2024826.00p898.00p818.10p872.00p112,747
Jan 24, 2024810.00p811.98p762.00p806.00p32,883
Jan 23, 2024820.00p820.00p810.00p810.00p32,832
Jan 22, 2024792.00p812.00p792.00p806.00p19,304
Jan 19, 2024806.00p812.00p800.00p812.00p5,387
Jan 18, 2024800.00p820.00p790.00p812.00p130,852
Jan 17, 2024794.00p800.00p738.67p800.00p57,831
Jan 16, 2024794.00p794.00p762.00p772.00p8,901
Jan 15, 2024814.00p814.00p760.00p760.00p64,123
Jan 12, 2024768.00p795.76p764.00p786.00p10,362
Jan 11, 2024792.00p810.00p770.00p770.00p6,697
Jan 10, 2024836.00p836.00p811.00p812.00p65,329
Jan 9, 2024820.00p836.00p806.00p836.00p64,333
Jan 8, 2024820.00p820.00p778.00p812.00p61,914
Jan 5, 2024830.00p830.00p772.00p796.00p156,689
Jan 4, 2024788.00p828.00p777.43p828.00p82,394
Jan 3, 2024820.00p820.00p750.00p796.00p20,873
Jan 2, 2024818.00p818.00p772.00p788.00p12,467
Dec 29, 2023800.00p820.00p770.00p820.00p1,645
Dec 28, 2023804.00p818.00p758.00p796.00p9,155
Dec 27, 2023820.00p820.00p758.00p804.00p11,921
Dec 22, 2023774.00p800.00p774.00p800.00p11,696
Dec 21, 2023788.00p791.40p764.60p790.00p7,287
Dec 20, 2023804.00p812.00p758.00p782.00p114,496
Showing 1 to 50 of 253