1. Share Prices

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

710.00p+30.00 (+4.41%)04 Oct 2024, 16:56
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
Oct 4, 2024688.00p722.00p686.00p710.00p193,905
Oct 3, 2024682.00p695.57p672.00p680.00p113,372
Oct 2, 2024664.00p692.00p660.00p686.00p62,606
Oct 1, 2024646.00p680.00p625.88p664.00p94,493
Sep 30, 2024616.00p643.90p606.00p640.00p74,094
Sep 27, 2024596.00p616.00p570.00p616.00p104,631
Sep 26, 2024584.00p593.30p570.00p584.00p56,743
Sep 25, 2024640.00p640.00p582.00p582.00p127,807
Sep 24, 2024558.00p628.00p546.00p616.00p571,541
Sep 23, 2024572.00p572.00p528.00p544.00p93,812
Sep 20, 2024580.00p586.32p550.00p558.00p89,419
Sep 19, 2024590.00p595.76p574.00p580.00p121,066
Sep 18, 2024590.00p599.81p580.00p584.00p66,211
Sep 17, 2024594.00p597.16p583.26p588.00p25,548
Sep 16, 2024590.00p599.30p582.96p594.00p118,012
Sep 13, 2024602.00p604.20p578.00p590.00p167,787
Sep 12, 2024628.00p629.34p562.00p600.00p687,817
Sep 11, 2024650.00p656.00p612.00p624.00p122,355
Sep 10, 2024694.00p698.00p612.00p626.00p175,214
Sep 9, 2024702.00p702.00p678.00p678.00p89,735
Sep 6, 2024720.00p720.00p690.00p706.00p40,571
Sep 5, 2024730.00p754.00p714.00p718.00p48,758
Sep 4, 2024750.00p798.00p732.00p750.00p8,380
Sep 3, 2024740.00p780.00p730.00p730.00p426,937
Sep 2, 2024784.00p802.00p748.62p750.00p36,126
Aug 30, 2024796.00p819.83p776.00p780.00p12,756
Aug 29, 2024814.00p848.00p796.00p802.00p55,310
Aug 28, 2024848.00p848.00p800.00p816.00p247,009
Aug 27, 2024850.00p850.00p814.00p846.00p8,643
Aug 23, 2024810.00p845.72p794.35p810.00p145,529
Aug 22, 2024820.00p830.00p817.00p820.00p22,933
Aug 21, 2024848.00p848.00p815.64p816.00p23,991
Aug 20, 2024822.00p845.37p814.00p814.00p65,306
Aug 19, 2024822.00p848.00p822.00p828.00p8,678
Aug 16, 2024848.00p860.00p816.00p830.00p110,251
Aug 15, 2024850.00p885.00p814.00p850.00p186,192
Aug 14, 2024880.00p900.00p852.00p866.00p37,162
Aug 13, 2024882.00p885.92p871.60p882.00p11,365
Aug 12, 2024888.00p900.00p852.00p876.00p49,379
Aug 9, 2024850.00p888.00p842.00p860.00p174,398
Aug 8, 2024848.00p888.00p842.00p870.00p42,079
Aug 7, 2024850.00p860.00p840.00p860.00p3,116
Aug 6, 2024852.00p886.00p850.00p852.00p48,770
Aug 5, 2024880.00p893.99p806.00p854.00p150,582
Aug 2, 2024904.00p930.00p890.00p890.00p22,260
Aug 1, 2024904.00p924.00p887.52p924.00p27,255
Jul 31, 2024916.00p925.00p880.00p916.00p91,243
Jul 30, 2024902.00p922.00p890.00p904.00p65,478
Jul 29, 2024904.00p912.00p898.00p904.00p33,141
Jul 26, 2024882.00p934.00p882.00p900.00p20,186
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:
03 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC366.806.32
Watches Of Switzerland Group PLC481.605.52
Aston Martin Lagonda Global Holdings PLC109.804.67
Carnival PLC1,229.004.06
Crest Nicholson Holdings PLC195.703.93
Natwest Group PLC342.503.88

Fallers

CompanyPrice% Chg
W.A.G Payment Solutions PLC79.00-3.66
Spirax Group PLC7,120.00-3.39
Sse PLC1,838.00-2.78
Jd Sports Fashion PLC138.65-2.67
Experian PLC3,862.00-2.45
Tritax Eurobox PLC69.30-2.12
Risers/fallers data from previous trading day.