1. Share Prices

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

642.00p+32.00 (+5.25%)02 Jan 2025, 16:41
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
Jan 2, 2025632.00p650.00p618.00p642.00p25,564
Dec 31, 2024610.00p650.00p610.00p610.00p5,119
Dec 30, 2024656.00p682.70p612.00p642.00p26,146
Dec 27, 2024694.00p694.00p650.00p650.00p14,825
Dec 24, 2024656.00p680.00p646.25p676.00p28,782
Dec 23, 2024616.00p640.00p611.00p638.00p29,198
Dec 20, 2024622.00p629.00p609.75p616.00p46,405
Dec 19, 2024624.00p632.00p617.30p624.00p18,517
Dec 18, 2024626.00p632.00p606.00p628.00p14,854
Dec 17, 2024622.00p636.00p610.00p618.00p28,212
Dec 16, 2024632.00p644.00p620.00p622.00p23,918
Dec 13, 2024648.00p666.00p638.00p640.00p24,359
Dec 12, 2024650.00p658.90p638.00p652.00p140,880
Dec 11, 2024652.00p658.00p646.00p658.00p107,519
Dec 10, 2024660.00p686.00p650.12p656.00p29,046
Dec 9, 2024670.00p670.00p658.00p662.00p18,414
Dec 6, 2024660.00p664.00p650.00p650.00p42,912
Dec 5, 2024634.00p653.20p634.00p648.00p77,964
Dec 4, 2024660.00p670.00p632.00p642.00p64,807
Dec 3, 2024628.00p658.00p620.00p658.00p47,875
Dec 2, 2024646.00p651.00p630.00p630.00p57,814
Nov 29, 2024622.00p650.00p600.04p630.00p99,016
Nov 28, 2024596.00p636.00p596.00p622.00p42,210
Nov 27, 2024618.00p622.00p608.00p616.00p137,532
Nov 26, 2024602.00p624.00p601.12p616.00p42,068
Nov 25, 2024638.00p648.00p600.00p600.00p44,960
Nov 22, 2024550.00p642.00p550.00p638.00p314,209
Nov 21, 2024560.00p600.00p560.00p592.00p79,215
Nov 20, 2024598.00p598.00p556.00p562.00p110,275
Nov 19, 2024580.00p594.00p552.00p566.00p157,244
Nov 18, 2024580.00p600.00p580.00p582.00p54,974
Nov 15, 2024618.00p630.00p582.00p586.00p61,133
Nov 14, 2024600.00p606.75p586.00p590.00p116,182
Nov 13, 2024600.00p616.00p596.00p596.00p129,358
Nov 12, 2024660.00p677.20p594.00p594.00p97,503
Nov 11, 2024694.00p700.00p680.00p680.00p214,493
Nov 8, 2024700.00p720.00p682.00p690.00p653,967
Nov 7, 2024716.00p726.00p698.00p710.00p265,840
Nov 6, 2024760.00p776.20p704.00p726.00p190,189
Nov 5, 2024774.00p784.00p760.00p760.00p72,370
Nov 4, 2024784.00p802.96p764.00p764.00p20,268
Nov 1, 2024794.00p809.40p784.00p784.00p55,065
Oct 31, 2024800.00p800.00p780.00p794.00p234,267
Oct 30, 2024750.00p826.00p750.00p802.00p340,109
Oct 29, 2024750.00p756.32p736.00p750.00p192,590
Oct 28, 2024750.00p760.00p750.00p754.00p241,322
Oct 25, 2024744.00p766.00p744.00p752.00p194,787
Oct 24, 2024764.00p764.00p750.00p758.00p145,737
Oct 23, 2024764.00p774.00p764.00p766.00p39,828
Oct 22, 2024770.00p774.00p764.00p768.00p45,617
123456
Showing 1 to 50 of 254

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC118.006.88
Raspberry Pi Holdings PLC662.005.92
Endeavour Mining PLC1,495.004.91
Fresnillo PLC649.504.51
Ocado Group PLC315.204.27
Marks And Spencer Group PLC389.303.68

Fallers

CompanyPrice% Chg
Plus500 LTD2,560.00-5.47
Trainline PLC413.60-4.26
Integrafin Holdings PLC331.00-4.20
Foresight Group Holdings Limited398.00-3.16
Marshalls PLC285.50-3.06
B&M European Value Retail S.A.356.80-2.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.