Mortgage Advice Bureau (Holdings) plc MAB1
LSE · Birleşik Krallık · Finans
GBp 334,50-13,60 (-%3,91)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |