Mortgage Advice Bureau (Holdings) plc MAB1
LSE · United Kingdom · Finance
GBp 334.50-13.60 (-3.91%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 334.50 | -6.04% | GBp 347.50 | GBp 351.50 | GBp 334.50 | 530.58K |
| 2026-09-30 | GBp 356.00 | -1.39% | GBp 360.50 | GBp 367.10 | GBp 356.00 | 757.99K |
| 2026-09-29 | GBp 361.00 | -0.41% | GBp 370.00 | GBp 370.00 | GBp 357.16 | 1.77M |
| 2026-09-28 | GBp 362.50 | +5.07% | GBp 345.50 | GBp 380.00 | GBp 342.50 | 2.07M |
| 2026-09-25 | GBp 345.00 | -4.83% | GBp 366.50 | GBp 371.50 | GBp 345.00 | 517.83K |
| 2026-09-24 | GBp 362.50 | -1.36% | GBp 368.00 | GBp 371.50 | GBp 358.50 | 154.01K |
| 2026-09-23 | GBp 367.50 | -2.65% | GBp 380.50 | GBp 393.50 | GBp 367.50 | 239.56K |
| 2026-09-22 | GBp 377.50 | -1.44% | GBp 380.50 | GBp 388.00 | GBp 368.00 | 452.85K |
| 2026-09-21 | GBp 383.00 | +3.51% | GBp 372.00 | GBp 387.50 | GBp 372.00 | 194.72K |
| 2026-09-18 | GBp 370.00 | +0.68% | GBp 367.00 | GBp 377.00 | GBp 359.00 | 1.11M |
| 2026-09-17 | GBp 367.50 | +2.94% | GBp 360.00 | GBp 369.00 | GBp 357.00 | 659.39K |
| 2026-09-16 | GBp 357.00 | +1.13% | GBp 350.00 | GBp 368.50 | GBp 350.00 | 656.82K |
| 2026-09-15 | GBp 353.00 | -2.49% | GBp 362.00 | GBp 367.50 | GBp 353.00 | 398.98K |
| 2026-09-14 | GBp 362.00 | -4.74% | GBp 387.00 | GBp 387.00 | GBp 362.00 | 723.56K |
| 2026-09-11 | GBp 380.00 | -1.81% | GBp 387.00 | GBp 399.00 | GBp 380.00 | 534.68K |
| 2026-09-10 | GBp 387.00 | -1.28% | GBp 393.00 | GBp 405.00 | GBp 387.00 | 480.83K |
| 2026-09-09 | GBp 392.00 | -20.08% | GBp 424.00 | GBp 424.00 | GBp 379.00 | 3.00M |
| 2026-09-08 | GBp 490.50 | -1.80% | GBp 484.00 | GBp 505.00 | GBp 484.00 | 72.26K |
| 2026-09-07 | GBp 499.50 | +0.71% | GBp 506.00 | GBp 508.00 | GBp 484.50 | 187.37K |
| 2026-09-04 | GBp 496.00 | -0.40% | GBp 494.50 | GBp 508.00 | GBp 485.50 | 38.75K |
| 2026-09-03 | GBp 498.00 | +2.05% | GBp 508.00 | GBp 515.00 | GBp 484.00 | 406.06K |
| 2026-09-02 | GBp 488.00 | -2.98% | GBp 501.00 | GBp 508.00 | GBp 488.00 | 270.90K |
| 2026-09-01 | GBp 503.00 | -1.76% | GBp 510.00 | GBp 518.00 | GBp 501.00 | 65.45K |
| 2026-08-28 | GBp 512.00 | -1.35% | GBp 519.00 | GBp 523.00 | GBp 511.00 | 186.51K |
| 2026-08-27 | GBp 519.00 | +0.58% | GBp 526.00 | GBp 537.00 | GBp 517.00 | 119.67K |
| 2026-08-26 | GBp 516.00 | +0.39% | GBp 515.00 | GBp 531.00 | GBp 515.00 | 248.58K |
| 2026-08-25 | GBp 514.00 | -0.39% | GBp 521.00 | GBp 538.00 | GBp 510.00 | 35.45K |
| 2026-08-24 | GBp 516.00 | -0.39% | GBp 508.00 | GBp 537.00 | GBp 508.00 | 36.72K |
| 2026-08-21 | GBp 518.00 | +0.78% | GBp 514.00 | GBp 525.00 | GBp 514.00 | 70.75K |
| 2026-08-20 | GBp 514.00 | +0.78% | GBp 506.00 | GBp 519.00 | GBp 502.00 | 150.77K |
| 2026-08-19 | GBp 510.00 | +0.20% | GBp 531.00 | GBp 531.00 | GBp 501.00 | 667.38K |
| 2026-08-18 | GBp 509.00 | -1.74% | GBp 513.00 | GBp 521.04 | GBp 505.00 | 85.98K |
| 2026-08-17 | GBp 518.00 | -1.33% | GBp 550.00 | GBp 550.00 | GBp 518.00 | 106.36K |
| 2026-08-14 | GBp 525.00 | -0.94% | GBp 530.00 | GBp 540.00 | GBp 525.00 | 291.93K |
| 2026-08-13 | GBp 530.00 | +0.19% | GBp 530.00 | GBp 535.00 | GBp 529.00 | 168.54K |
| 2026-08-12 | GBp 529.00 | -0.56% | GBp 551.00 | GBp 553.00 | GBp 529.00 | 50.84K |
| 2026-08-11 | GBp 532.00 | -0.37% | GBp 533.00 | GBp 541.00 | GBp 529.00 | 93.64K |
| 2026-08-10 | GBp 534.00 | -2.20% | GBp 548.00 | GBp 550.44 | GBp 530.00 | 74.39K |
| 2026-08-07 | GBp 546.00 | +1.11% | GBp 540.00 | GBp 549.00 | GBp 521.04 | 95.50K |
| 2026-08-06 | GBp 540.00 | -0.18% | GBp 555.00 | GBp 555.00 | GBp 536.00 | 38.02K |
| 2026-08-05 | GBp 541.00 | +0.93% | GBp 540.00 | GBp 554.40 | GBp 536.00 | 82.25K |
| 2026-08-04 | GBp 536.00 | +3.08% | GBp 537.00 | GBp 548.00 | GBp 522.00 | 213.67K |
| 2026-08-03 | GBp 520.00 | -0.19% | GBp 505.00 | GBp 542.00 | GBp 505.00 | 69.45K |
| 2026-07-31 | GBp 521.00 | -0.57% | GBp 529.00 | GBp 535.00 | GBp 512.00 | 77.43K |
| 2026-07-30 | GBp 524.00 | +1.95% | GBp 531.00 | GBp 537.00 | GBp 506.00 | 50.90K |
| 2026-07-29 | GBp 514.00 | -0.19% | GBp 519.00 | GBp 526.00 | GBp 503.00 | 376.61K |
| 2026-07-28 | GBp 515.00 | -0.96% | GBp 520.00 | GBp 528.00 | GBp 510.00 | 311.49K |
| 2026-07-27 | GBp 520.00 | 0.00% | GBp 528.00 | GBp 540.00 | GBp 520.00 | 335.69K |
| 2026-07-24 | GBp 520.00 | -0.95% | GBp 531.00 | GBp 555.00 | GBp 507.00 | 177.48K |
| 2026-07-23 | GBp 525.00 | -2.96% | GBp 550.00 | GBp 550.00 | GBp 518.12 | 292.31K |
| 2026-07-22 | GBp 541.00 | -2.87% | GBp 551.00 | GBp 568.00 | GBp 531.76 | 252.70K |
| 2026-07-21 | GBp 557.00 | +3.34% | GBp 544.00 | GBp 559.17 | GBp 538.00 | 236.40K |
| 2026-07-20 | GBp 539.00 | -1.82% | GBp 559.00 | GBp 559.00 | GBp 537.00 | 133.56K |
| 2026-07-17 | GBp 549.00 | +2.23% | GBp 539.00 | GBp 549.00 | GBp 521.00 | 64.08K |
| 2026-07-16 | GBp 537.00 | +0.94% | GBp 528.00 | GBp 539.34 | GBp 523.00 | 22.74K |
| 2026-07-15 | GBp 532.00 | -0.37% | GBp 528.00 | GBp 540.00 | GBp 525.00 | 46.57K |
| 2026-07-14 | GBp 534.00 | +0.95% | GBp 526.00 | GBp 538.00 | GBp 523.00 | 30.79K |
| 2026-07-13 | GBp 529.00 | -0.56% | GBp 534.00 | GBp 538.00 | GBp 515.00 | 132.55K |
| 2026-07-10 | GBp 532.00 | -0.19% | GBp 536.00 | GBp 539.00 | GBp 522.00 | 51.09K |
| 2026-07-09 | GBp 533.00 | +0.57% | GBp 534.00 | GBp 539.00 | GBp 527.00 | 80.92K |
| 2026-07-08 | GBp 530.00 | 0.00% | GBp 531.00 | GBp 534.00 | GBp 499.50 | 233.02K |
| 2026-07-07 | GBp 530.00 | -0.38% | GBp 537.00 | GBp 548.00 | GBp 523.00 | 113.87K |
| 2026-07-06 | GBp 532.00 | -0.37% | GBp 534.00 | GBp 542.00 | GBp 510.00 | 62.70K |
| 2026-07-03 | GBp 534.00 | +1.52% | GBp 534.00 | GBp 535.00 | GBp 512.00 | 55.58K |
| 2026-07-02 | GBp 526.00 | -0.75% | GBp 527.00 | GBp 535.00 | GBp 512.00 | 123.30K |
| 2026-07-01 | GBp 530.00 | +2.91% | GBp 508.00 | GBp 531.00 | GBp 508.00 | 137.93K |
| 2026-06-30 | GBp 515.00 | +0.59% | GBp 535.00 | GBp 535.00 | GBp 502.00 | 142.03K |
| 2026-06-29 | GBp 512.00 | -0.39% | GBp 527.00 | GBp 527.00 | GBp 504.00 | 113.03K |
| 2026-06-26 | GBp 514.00 | -0.77% | GBp 515.00 | GBp 527.00 | GBp 500.00 | 174.71K |
| 2026-06-25 | GBp 518.00 | -1.52% | GBp 530.00 | GBp 541.00 | GBp 512.00 | 91.16K |
| 2026-06-24 | GBp 526.00 | +1.94% | GBp 508.00 | GBp 534.00 | GBp 506.00 | 96.31K |
| 2026-06-23 | GBp 516.00 | -0.77% | GBp 517.00 | GBp 530.00 | GBp 508.00 | 159.14K |
| 2026-06-22 | GBp 520.00 | -5.97% | GBp 568.00 | GBp 569.00 | GBp 520.00 | 247.43K |
| 2026-06-19 | GBp 553.00 | -2.12% | GBp 582.00 | GBp 582.00 | GBp 545.00 | 1.72M |
| 2026-06-18 | GBp 565.00 | -0.53% | GBp 571.00 | GBp 581.00 | GBp 543.00 | 194.00K |
| 2026-06-17 | GBp 568.00 | -0.35% | GBp 568.00 | GBp 579.00 | GBp 559.00 | 142.53K |
| 2026-06-16 | GBp 570.00 | +0.88% | GBp 571.00 | GBp 575.00 | GBp 544.00 | 141.17K |
| 2026-06-15 | GBp 565.00 | +1.80% | GBp 562.00 | GBp 577.00 | GBp 527.00 | 201.13K |
| 2026-06-12 | GBp 555.00 | +5.11% | GBp 524.00 | GBp 562.00 | GBp 524.00 | 573.45K |
| 2026-06-11 | GBp 528.00 | +0.57% | GBp 518.00 | GBp 539.00 | GBp 517.00 | 193.78K |
| 2026-06-10 | GBp 525.00 | +2.94% | GBp 519.00 | GBp 529.00 | GBp 506.00 | 201.71K |
| 2026-06-09 | GBp 510.00 | -1.92% | GBp 540.00 | GBp 540.00 | GBp 510.00 | 98.59K |
| 2026-06-08 | GBp 520.00 | +0.78% | GBp 519.00 | GBp 538.00 | GBp 512.00 | 88.18K |
| 2026-06-05 | GBp 516.00 | -2.82% | GBp 541.00 | GBp 548.00 | GBp 516.00 | 78.63K |
| 2026-06-04 | GBp 531.00 | +3.91% | GBp 522.00 | GBp 538.00 | GBp 512.00 | 96.28K |
| 2026-06-03 | GBp 511.00 | +1.39% | GBp 502.00 | GBp 525.00 | GBp 495.00 | 531.43K |
| 2026-06-02 | GBp 504.00 | -2.89% | GBp 516.00 | GBp 530.00 | GBp 504.00 | 180.79K |
| 2026-06-01 | GBp 519.00 | -2.99% | GBp 543.00 | GBp 543.00 | GBp 519.00 | 138.91K |
| 2026-05-29 | GBp 535.00 | +0.75% | GBp 524.00 | GBp 542.00 | GBp 524.00 | 59.02K |
| 2026-05-28 | GBp 531.00 | -0.19% | GBp 535.18 | GBp 541.00 | GBp 511.00 | 25.68K |