Mortgage Advice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 380.00 | 384.00 | 374.50 | 382.00 | 382.00 | 183,335 |
| 2026-10-22 | 381.00 | 381.00 | 364.00 | 374.50 | 374.50 | 187,795 |
| 2026-10-21 | 379.50 | 379.50 | 369.50 | 378.50 | 378.50 | 226,913 |
| 2026-10-20 | 369.50 | 377.50 | 357.50 | 374.50 | 374.50 | 385,916 |
| 2026-10-19 | 360.50 | 370.50 | 360.50 | 369.50 | 369.50 | 157,143 |
| 2026-10-16 | 354.00 | 370.00 | 354.00 | 365.50 | 365.50 | 193,399 |
| 2026-10-15 | 360.00 | 370.00 | 355.85 | 367.50 | 367.50 | 322,536 |
| 2026-10-14 | 360.00 | 360.00 | 353.50 | 358.00 | 358.00 | 221,657 |
| 2026-10-13 | 348.00 | 360.00 | 347.50 | 358.00 | 358.00 | 410,686 |
| 2026-10-12 | 340.00 | 359.00 | 331.50 | 357.50 | 357.50 | 529,484 |
| 2026-10-09 | 341.50 | 346.50 | 334.00 | 334.00 | 334.00 | 200,811 |
| 2026-10-08 | 325.00 | 343.50 | 322.00 | 335.50 | 335.50 | 317,006 |
| 2026-10-07 | 335.00 | 339.00 | 326.00 | 327.00 | 327.00 | 381,186 |
| 2026-10-06 | 332.00 | 345.00 | 331.68 | 338.50 | 338.50 | 679,796 |
| 2026-10-05 | 333.50 | 337.50 | 326.09 | 335.00 | 335.00 | 1,231,764 |
| 2026-10-02 | 335.00 | 339.00 | 330.00 | 332.50 | 332.50 | 655,794 |
| 2026-10-01 | 347.50 | 351.50 | 334.50 | 334.50 | 334.50 | 530,574 |
| 2026-09-30 | 360.50 | 367.10 | 356.00 | 356.00 | 348.10 | 757,987 |
| 2026-09-29 | 370.00 | 370.00 | 357.16 | 361.00 | 352.99 | 1,773,140 |
| 2026-09-28 | 345.50 | 380.00 | 342.50 | 362.50 | 354.46 | 2,074,938 |
| 2026-09-25 | 366.50 | 371.50 | 345.00 | 345.00 | 337.34 | 517,828 |
| 2026-09-24 | 368.00 | 371.50 | 358.50 | 362.50 | 354.46 | 154,009 |
| 2026-09-23 | 380.50 | 393.50 | 367.50 | 367.50 | 359.34 | 239,561 |
| 2026-09-22 | 380.50 | 388.00 | 368.00 | 377.50 | 369.12 | 452,849 |
| 2026-09-21 | 372.00 | 387.50 | 372.00 | 383.00 | 374.50 | 194,725 |
| 2026-09-18 | 367.00 | 377.00 | 359.00 | 370.00 | 361.79 | 1,114,324 |
| 2026-09-17 | 360.00 | 369.00 | 357.00 | 367.50 | 359.34 | 659,395 |
| 2026-09-16 | 350.00 | 368.50 | 350.00 | 357.00 | 349.08 | 656,819 |
| 2026-09-15 | 362.00 | 367.50 | 353.00 | 353.00 | 345.17 | 398,985 |
| 2026-09-14 | 387.00 | 387.00 | 362.00 | 362.00 | 353.97 | 723,561 |
| 2026-09-11 | 387.00 | 399.00 | 380.00 | 380.00 | 371.57 | 534,680 |
| 2026-09-10 | 393.00 | 405.00 | 387.00 | 387.00 | 378.41 | 480,830 |
| 2026-09-09 | 424.00 | 424.00 | 384.50 | 392.00 | 383.30 | 2,996,201 |
| 2026-09-08 | 484.00 | 505.00 | 484.00 | 490.50 | 479.62 | 72,259 |
| 2026-09-07 | 506.00 | 508.00 | 484.50 | 499.50 | 488.42 | 187,372 |
| 2026-09-04 | 494.50 | 508.00 | 485.50 | 496.00 | 484.99 | 38,753 |
| 2026-09-03 | 508.00 | 515.00 | 484.00 | 498.00 | 486.95 | 406,056 |
| 2026-09-02 | 501.00 | 508.00 | 488.00 | 488.00 | 477.17 | 270,901 |
| 2026-09-01 | 510.00 | 518.00 | 501.00 | 503.00 | 491.84 | 65,446 |
| 2026-08-28 | 519.00 | 523.00 | 511.00 | 512.00 | 500.64 | 186,511 |
| 2026-08-27 | 526.00 | 537.00 | 517.00 | 519.00 | 507.48 | 119,669 |
| 2026-08-26 | 515.00 | 531.00 | 515.00 | 516.00 | 504.55 | 248,584 |
| 2026-08-25 | 521.00 | 538.00 | 510.00 | 514.00 | 502.59 | 35,454 |
| 2026-08-24 | 508.00 | 537.00 | 508.00 | 516.00 | 504.55 | 36,719 |
| 2026-08-21 | 514.00 | 525.00 | 514.00 | 518.00 | 506.51 | 70,746 |
| 2026-08-20 | 506.00 | 519.00 | 502.00 | 514.00 | 502.59 | 150,771 |
| 2026-08-19 | 531.00 | 531.00 | 501.00 | 510.00 | 498.68 | 667,377 |
| 2026-08-18 | 513.00 | 521.04 | 505.00 | 509.00 | 497.70 | 85,976 |
| 2026-08-17 | 550.00 | 550.00 | 518.00 | 518.00 | 506.51 | 106,364 |
| 2026-08-14 | 530.00 | 540.00 | 525.00 | 525.00 | 513.35 | 291,935 |
| 2026-08-13 | 530.00 | 535.00 | 529.00 | 530.00 | 518.24 | 168,539 |
| 2026-08-12 | 551.00 | 553.00 | 529.00 | 529.00 | 517.26 | 50,838 |
| 2026-08-11 | 533.00 | 541.00 | 529.00 | 532.00 | 520.19 | 93,640 |
| 2026-08-10 | 548.00 | 550.44 | 530.00 | 534.00 | 522.15 | 74,387 |
| 2026-08-07 | 540.00 | 549.00 | 521.04 | 546.00 | 533.88 | 95,504 |
| 2026-08-06 | 555.00 | 555.00 | 536.00 | 540.00 | 528.02 | 38,016 |
| 2026-08-05 | 540.00 | 554.40 | 536.00 | 541.00 | 528.99 | 82,254 |
| 2026-08-04 | 537.00 | 548.00 | 522.00 | 536.00 | 524.11 | 213,668 |
| 2026-08-03 | 505.00 | 542.00 | 505.00 | 520.00 | 508.46 | 69,448 |
| 2026-07-31 | 529.00 | 535.00 | 512.00 | 521.00 | 509.44 | 77,433 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0790 GBP |
| 2026-04-23 | 0.1530 GBP |
| 2025-10-02 | 0.0720 GBP |
| 2025-04-24 | 0.1480 GBP |
| 2024-10-03 | 0.1340 GBP |
| 2024-04-25 | 0.1470 GBP |
| 2023-10-05 | 0.1340 GBP |
| 2023-04-27 | 0.1470 GBP |
| 2022-10-06 | 0.1340 GBP |
| 2022-04-28 | 0.1470 GBP |
| 2021-09-30 | 0.1340 GBP |
| 2021-04-29 | 0.1920 GBP |
| 2020-11-26 | 0.0640 GBP |
| 2020-04-30 | 0.0640 GBP |
| 2019-10-03 | 0.1110 GBP |
| 2019-04-25 | 0.1270 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.