1. Share Prices

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

654.00p-2.00 (-0.30%)16 Dec 2025, 11:15
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
Dec 15, 2025664.00p678.00p652.00p656.00p52,990
Dec 12, 2025672.00p680.00p666.00p666.00p109,555
Dec 11, 2025670.00p678.68p668.00p672.00p33,808
Dec 10, 2025678.00p682.64p660.00p678.00p83,730
Dec 9, 2025680.00p690.00p660.00p666.00p152,652
Dec 8, 2025676.00p706.00p670.00p680.00p23,604
Dec 5, 2025700.00p700.00p668.00p684.00p83,221
Dec 4, 2025690.00p692.48p674.00p680.00p66,659
Dec 3, 2025708.00p726.00p670.00p680.00p164,398
Dec 2, 2025724.00p740.00p708.00p712.00p332,546
Dec 1, 2025724.00p740.00p718.00p728.00p293,780
Nov 28, 2025720.00p730.00p720.00p724.00p478,751
Nov 27, 2025720.00p726.00p716.00p726.00p61,836
Nov 26, 2025696.00p724.00p684.00p724.00p344,347
Nov 25, 2025682.00p690.00p674.00p690.00p177,400
Nov 24, 2025670.00p700.00p670.00p680.00p18,281
Nov 21, 2025662.00p682.00p662.00p674.00p78,299
Nov 20, 2025692.00p704.00p670.00p676.00p355,642
Nov 19, 2025664.00p692.00p660.00p678.00p28,631
Nov 18, 2025690.00p704.00p670.00p674.00p75,357
Nov 17, 2025730.00p730.00p694.00p694.00p130,303
Nov 14, 2025720.00p725.92p710.00p710.00p459,047
Nov 13, 2025720.00p740.00p708.00p716.00p117,541
Nov 12, 2025720.00p730.00p719.00p722.00p108,136
Nov 11, 2025710.00p728.00p710.00p720.00p44,212
Nov 10, 2025710.00p726.00p700.00p700.00p69,622
Nov 7, 2025716.00p726.00p682.00p712.00p171,830
Nov 6, 2025704.00p722.00p686.00p710.00p48,907
Nov 5, 2025704.00p720.00p696.00p706.00p70,074
Nov 4, 2025700.00p716.00p680.00p702.00p80,484
Nov 3, 2025698.00p710.00p698.00p706.00p76,786
Oct 31, 2025696.00p710.00p692.00p698.00p102,423
Oct 30, 2025688.00p724.00p688.00p698.00p74,531
Oct 29, 2025700.00p722.00p684.00p694.00p51,296
Oct 28, 2025690.00p728.72p676.00p698.00p146,488
Oct 27, 2025690.00p694.00p676.00p690.00p18,103
Oct 24, 2025684.00p694.00p662.00p682.00p33,172
Oct 23, 2025684.00p684.00p662.00p682.00p98,291
Oct 22, 2025680.00p694.00p674.00p682.00p478,502
Oct 21, 2025660.00p688.00p650.00p682.00p68,386
Oct 20, 2025642.00p676.00p640.00p650.00p303,618
Oct 17, 2025620.00p642.00p612.00p642.00p50,939
Oct 16, 2025638.00p652.00p622.00p630.00p59,583
Oct 15, 2025654.00p670.00p640.00p646.00p274,556
Oct 14, 2025682.00p720.00p646.00p652.00p37,205
Oct 13, 2025700.00p712.00p678.00p692.00p196,210
Oct 10, 2025718.00p726.00p678.00p688.00p168,631
Oct 9, 2025710.00p738.00p710.00p720.00p116,320
Oct 8, 2025710.00p728.00p690.00p722.00p102,704
Oct 7, 2025726.00p726.00p704.00p712.00p50,539
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ig Group Holdings PLC1,238.006.18
Wizz Air Holdings PLC1,268.503.21
B&M European Value Retail S.A.168.773.09
W.A.G Payment Solutions PLC100.002.88
Ssp Group PLC190.002.37
Greggs PLC1,697.922.16

Fallers

CompanyPrice% Chg
Goodwin PLC19,300.00-10.65
Ceres Power Holdings PLC246.00-7.59
Babcock International Group PLC1,187.00-5.72
Bae Systems PLC1,654.00-2.33
Allianz Technology Trust PLC514.68-2.15
Avon Technologies PLC1,782.72-2.16