Shares Magazine
794.00p+24.00 (+3.12%)22 Apr 2025, 17:01
Mortgage Advice Bureau (Holdings) PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 774.00p | 780.00p | 750.00p | 770.00p | 509,014 |
| Apr 16, 2025 | 760.00p | 770.00p | 742.00p | 770.00p | 306,114 |
| Apr 15, 2025 | 710.00p | 754.00p | 710.00p | 754.00p | 43,527 |
| Apr 14, 2025 | 714.00p | 724.50p | 706.00p | 706.00p | 18,630 |
| Apr 11, 2025 | 670.00p | 702.00p | 650.00p | 702.00p | 135,018 |
| Apr 10, 2025 | 702.00p | 720.00p | 672.00p | 672.00p | 42,105 |
| Apr 9, 2025 | 686.00p | 696.00p | 672.00p | 682.00p | 37,198 |
| Apr 8, 2025 | 688.00p | 710.00p | 682.44p | 690.00p | 125,005 |
| Apr 7, 2025 | 690.00p | 698.00p | 664.00p | 672.00p | 59,409 |
| Apr 4, 2025 | 728.00p | 756.00p | 708.00p | 708.00p | 39,831 |
| Apr 3, 2025 | 732.00p | 744.00p | 724.00p | 724.00p | 46,069 |
| Apr 2, 2025 | 748.00p | 764.00p | 728.00p | 740.00p | 32,451 |
| Apr 1, 2025 | 754.00p | 762.00p | 738.00p | 748.00p | 36,953 |
| Mar 31, 2025 | 766.00p | 796.00p | 746.00p | 750.00p | 84,318 |
| Mar 28, 2025 | 794.00p | 796.00p | 768.16p | 776.00p | 117,593 |
| Mar 27, 2025 | 800.00p | 802.00p | 774.00p | 788.00p | 42,841 |
| Mar 26, 2025 | 762.00p | 802.00p | 757.90p | 802.00p | 171,154 |
| Mar 25, 2025 | 762.00p | 764.00p | 742.00p | 764.00p | 815,963 |
| Mar 24, 2025 | 728.00p | 750.00p | 720.00p | 750.00p | 806,752 |
| Mar 21, 2025 | 740.00p | 750.00p | 724.00p | 724.00p | 37,201 |
| Mar 20, 2025 | 740.00p | 746.22p | 734.00p | 740.00p | 35,309 |
| Mar 19, 2025 | 730.00p | 746.00p | 730.00p | 746.00p | 74,676 |
| Mar 18, 2025 | 760.00p | 771.00p | 736.00p | 740.00p | 84,146 |
| Mar 17, 2025 | 754.00p | 792.00p | 748.16p | 760.00p | 71,726 |
| Mar 14, 2025 | 762.00p | 784.00p | 740.00p | 748.00p | 40,502 |
| Mar 13, 2025 | 758.00p | 774.00p | 747.64p | 770.00p | 19,174 |
| Mar 12, 2025 | 736.00p | 756.00p | 730.00p | 754.00p | 40,198 |
| Mar 11, 2025 | 768.00p | 790.00p | 738.00p | 740.00p | 187,285 |
| Mar 10, 2025 | 764.00p | 784.00p | 742.00p | 758.00p | 36,372 |
| Mar 7, 2025 | 750.00p | 782.71p | 750.00p | 774.00p | 21,914 |
| Mar 6, 2025 | 798.00p | 798.00p | 742.00p | 774.00p | 38,774 |
| Mar 5, 2025 | 750.00p | 766.32p | 739.10p | 748.00p | 64,218 |
| Mar 4, 2025 | 770.00p | 770.00p | 732.00p | 742.00p | 279,549 |
| Mar 3, 2025 | 750.00p | 762.00p | 738.10p | 748.00p | 100,546 |
| Feb 28, 2025 | 770.00p | 772.00p | 740.00p | 746.00p | 36,593 |
| Feb 27, 2025 | 770.00p | 794.00p | 754.00p | 774.00p | 32,720 |
| Feb 26, 2025 | 776.00p | 786.00p | 770.00p | 780.00p | 31,997 |
| Feb 25, 2025 | 776.00p | 780.00p | 762.00p | 772.00p | 41,211 |
| Feb 24, 2025 | 798.00p | 812.00p | 766.00p | 772.00p | 50,980 |
| Feb 21, 2025 | 828.00p | 843.98p | 808.00p | 808.00p | 48,058 |
| Feb 20, 2025 | 828.00p | 842.00p | 800.00p | 818.00p | 79,229 |
| Feb 19, 2025 | 828.00p | 842.00p | 822.00p | 828.00p | 66,435 |
| Feb 18, 2025 | 856.00p | 856.00p | 832.00p | 838.00p | 55,746 |
| Feb 17, 2025 | 860.00p | 860.00p | 850.00p | 854.00p | 618,362 |
| Feb 14, 2025 | 866.00p | 893.99p | 850.00p | 850.00p | 577,079 |
| Feb 13, 2025 | 864.00p | 910.00p | 864.00p | 898.00p | 35,251 |
| Feb 12, 2025 | 900.00p | 914.19p | 858.71p | 874.00p | 124,774 |
| Feb 11, 2025 | 890.00p | 894.00p | 862.00p | 886.00p | 25,083 |
| Feb 10, 2025 | 870.00p | 886.00p | 853.57p | 882.00p | 81,017 |
| Feb 7, 2025 | 850.00p | 868.00p | 846.21p | 868.00p | 44,872 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |