Shares Magazine
830.00p+24.00 (+2.98%)18 Jul 2025, 16:35
Mortgage Advice Bureau (Holdings) PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 18, 2025 | 810.00p | 830.00p | 798.00p | 830.00p | 203,485 |
| Jul 17, 2025 | 812.00p | 818.00p | 806.00p | 806.00p | 32,602 |
| Jul 16, 2025 | 824.00p | 824.00p | 810.00p | 812.00p | 29,743 |
| Jul 15, 2025 | 808.00p | 840.00p | 798.00p | 812.00p | 67,582 |
| Jul 14, 2025 | 802.00p | 812.00p | 796.00p | 806.00p | 106,989 |
| Jul 11, 2025 | 810.00p | 818.00p | 797.56p | 806.00p | 84,610 |
| Jul 10, 2025 | 822.00p | 866.00p | 806.00p | 806.00p | 52,424 |
| Jul 9, 2025 | 838.00p | 870.00p | 820.00p | 822.00p | 359,472 |
| Jul 8, 2025 | 852.00p | 870.00p | 838.00p | 838.00p | 81,592 |
| Jul 7, 2025 | 876.00p | 880.00p | 836.00p | 856.00p | 79,699 |
| Jul 4, 2025 | 908.00p | 926.00p | 867.50p | 876.00p | 141,954 |
| Jul 3, 2025 | 886.00p | 924.00p | 870.00p | 908.00p | 528,221 |
| Jul 2, 2025 | 878.00p | 900.00p | 868.00p | 878.00p | 25,835 |
| Jul 1, 2025 | 870.00p | 898.00p | 864.00p | 882.00p | 38,168 |
| Jun 30, 2025 | 900.00p | 902.00p | 874.00p | 880.00p | 316,590 |
| Jun 27, 2025 | 860.00p | 900.00p | 860.00p | 900.00p | 615,315 |
| Jun 26, 2025 | 856.00p | 880.00p | 850.00p | 860.00p | 157,446 |
| Jun 25, 2025 | 858.00p | 869.95p | 822.00p | 856.00p | 589,531 |
| Jun 24, 2025 | 842.00p | 868.00p | 842.00p | 856.00p | 116,958 |
| Jun 23, 2025 | 862.00p | 868.00p | 822.00p | 850.00p | 571,374 |
| Jun 20, 2025 | 842.00p | 864.00p | 842.00p | 850.00p | 25,277 |
| Jun 19, 2025 | 820.00p | 870.00p | 820.00p | 846.00p | 234,847 |
| Jun 18, 2025 | 856.00p | 856.00p | 834.00p | 846.00p | 715,770 |
| Jun 17, 2025 | 834.00p | 858.00p | 822.00p | 846.00p | 258,567 |
| Jun 16, 2025 | 848.00p | 862.00p | 834.00p | 834.00p | 398,738 |
| Jun 13, 2025 | 854.00p | 898.00p | 822.00p | 828.00p | 57,040 |
| Jun 12, 2025 | 900.00p | 900.00p | 852.00p | 852.00p | 15,978 |
| Jun 11, 2025 | 856.00p | 872.00p | 850.00p | 862.00p | 72,358 |
| Jun 10, 2025 | 864.00p | 900.00p | 852.96p | 860.00p | 36,869 |
| Jun 9, 2025 | 860.00p | 876.00p | 850.00p | 860.00p | 1,896,170 |
| Jun 6, 2025 | 822.00p | 888.00p | 810.08p | 874.00p | 73,641 |
| Jun 5, 2025 | 814.00p | 820.00p | 802.00p | 806.00p | 63,385 |
| Jun 4, 2025 | 818.00p | 844.00p | 802.00p | 814.00p | 73,507 |
| Jun 3, 2025 | 800.00p | 823.40p | 800.00p | 812.00p | 78,087 |
| Jun 2, 2025 | 814.00p | 844.00p | 802.00p | 818.00p | 54,756 |
| May 30, 2025 | 826.00p | 840.00p | 802.00p | 816.00p | 31,380 |
| May 29, 2025 | 830.00p | 840.00p | 826.00p | 826.00p | 42,928 |
| May 28, 2025 | 840.00p | 846.00p | 824.00p | 824.00p | 80,822 |
| May 27, 2025 | 820.00p | 848.00p | 820.00p | 830.00p | 47,020 |
| May 23, 2025 | 816.00p | 836.00p | 802.00p | 836.00p | 115,131 |
| May 22, 2025 | 822.00p | 832.00p | 800.00p | 820.00p | 332,504 |
| May 21, 2025 | 820.00p | 836.00p | 813.87p | 824.00p | 313,814 |
| May 20, 2025 | 852.00p | 852.00p | 820.00p | 822.00p | 38,120 |
| May 19, 2025 | 842.00p | 866.00p | 830.00p | 834.00p | 50,026 |
| May 16, 2025 | 852.00p | 864.00p | 832.00p | 840.00p | 37,710 |
| May 15, 2025 | 820.00p | 864.00p | 820.00p | 858.00p | 41,576 |
| May 14, 2025 | 820.00p | 858.00p | 816.00p | 846.00p | 19,257 |
| May 13, 2025 | 860.00p | 864.00p | 822.00p | 836.00p | 58,475 |
| May 12, 2025 | 888.00p | 922.00p | 860.00p | 860.00p | 130,332 |
| May 9, 2025 | 884.00p | 910.00p | 876.00p | 892.00p | 31,343 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 311.00 | 11.47 |
| Asos PLC | 337.50 | 6.13 |
| Burberry Group PLC | 1,317.50 | 5.57 |
| Rhi Magnesita N.V. | 3,020.00 | 4.86 |
| Pennon Group PLC | 516.00 | 4.50 |
| Senior PLC | 195.80 | 4.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Gsk PLC | 1,348.00 | -4.60 |
| Bridgepoint Group PLC | 341.00 | -3.89 |
| Sdcl Efficiency Income Trust PLC | 55.20 | -3.16 |
| Softcat PLC | 1,626.00 | -2.87 |
| Mondi PLC | 1,134.50 | -2.83 |
| Bloomsbury Publishing PLC | 515.00 | -2.46 |
Risers/fallers data from previous trading day.