Mortgage Advice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 730.00 | 754.00 | 714.00 | 718.00 | 651.09 | 48,758 |
| 2024-09-04 | 750.00 | 798.00 | 732.00 | 750.00 | 680.11 | 8,380 |
| 2024-09-03 | 740.00 | 780.00 | 730.00 | 730.00 | 661.97 | 426,937 |
| 2024-09-02 | 784.00 | 802.00 | 748.62 | 750.00 | 680.11 | 36,126 |
| 2024-08-30 | 796.00 | 819.83 | 776.00 | 780.00 | 707.32 | 12,756 |
| 2024-08-29 | 814.00 | 848.00 | 796.00 | 802.00 | 727.27 | 55,310 |
| 2024-08-28 | 848.00 | 848.00 | 800.00 | 816.00 | 739.96 | 247,009 |
| 2024-08-27 | 850.00 | 850.00 | 814.00 | 846.00 | 767.16 | 8,644 |
| 2024-08-23 | 810.00 | 845.72 | 794.35 | 810.00 | 734.52 | 145,529 |
| 2024-08-22 | 820.00 | 830.00 | 817.00 | 820.00 | 743.59 | 22,933 |
| 2024-08-21 | 848.00 | 848.00 | 815.64 | 816.00 | 739.96 | 23,991 |
| 2024-08-20 | 822.00 | 845.37 | 814.00 | 814.00 | 738.15 | 65,306 |
| 2024-08-19 | 822.00 | 848.00 | 822.00 | 828.00 | 750.84 | 8,678 |
| 2024-08-16 | 848.00 | 860.00 | 816.00 | 830.00 | 752.66 | 110,251 |
| 2024-08-15 | 850.00 | 885.00 | 814.00 | 850.00 | 770.79 | 186,192 |
| 2024-08-14 | 880.00 | 900.00 | 852.00 | 866.00 | 785.30 | 37,162 |
| 2024-08-13 | 882.00 | 885.92 | 871.60 | 882.00 | 799.81 | 11,365 |
| 2024-08-12 | 888.00 | 900.00 | 852.00 | 876.00 | 794.37 | 49,379 |
| 2024-08-09 | 850.00 | 888.00 | 842.00 | 860.00 | 779.86 | 174,398 |
| 2024-08-08 | 848.00 | 888.00 | 842.00 | 870.00 | 788.93 | 42,079 |
| 2024-08-07 | 850.00 | 860.00 | 840.00 | 860.00 | 779.86 | 3,116 |
| 2024-08-06 | 852.00 | 886.00 | 850.00 | 852.00 | 772.61 | 48,770 |
| 2024-08-05 | 880.00 | 893.99 | 806.00 | 854.00 | 774.42 | 150,582 |
| 2024-08-02 | 904.00 | 930.00 | 890.00 | 890.00 | 807.06 | 22,260 |
| 2024-08-01 | 904.00 | 924.00 | 887.52 | 924.00 | 837.90 | 27,255 |
| 2024-07-31 | 916.00 | 925.00 | 880.00 | 916.00 | 830.64 | 91,243 |
| 2024-07-30 | 902.00 | 922.00 | 890.00 | 904.00 | 819.76 | 65,478 |
| 2024-07-29 | 904.00 | 912.00 | 898.00 | 904.00 | 819.76 | 33,141 |
| 2024-07-26 | 882.00 | 934.00 | 882.00 | 900.00 | 816.13 | 20,186 |
| 2024-07-25 | 932.00 | 942.40 | 896.00 | 900.00 | 816.13 | 16,883 |
| 2024-07-24 | 926.00 | 948.00 | 916.00 | 918.00 | 832.46 | 17,232 |
| 2024-07-23 | 924.00 | 940.00 | 902.00 | 928.00 | 841.52 | 10,653 |
| 2024-07-22 | 948.00 | 948.00 | 907.00 | 932.00 | 845.15 | 37,194 |
| 2024-07-19 | 902.00 | 984.00 | 890.20 | 932.00 | 845.15 | 63,430 |
| 2024-07-18 | 932.00 | 940.47 | 922.00 | 928.00 | 841.52 | 84,466 |
| 2024-07-17 | 934.00 | 934.00 | 920.00 | 932.00 | 845.15 | 9,341 |
| 2024-07-16 | 910.00 | 940.00 | 910.00 | 924.00 | 837.90 | 13,803 |
| 2024-07-15 | 902.00 | 953.48 | 900.00 | 932.00 | 845.15 | 69,607 |
| 2024-07-12 | 918.00 | 968.00 | 894.00 | 946.00 | 857.85 | 136,060 |
| 2024-07-11 | 928.00 | 933.48 | 887.20 | 908.00 | 823.39 | 332,904 |
| 2024-07-10 | 888.00 | 930.00 | 842.00 | 930.00 | 843.34 | 240,023 |
| 2024-07-09 | 848.00 | 890.00 | 832.00 | 880.00 | 798.00 | 575,436 |
| 2024-07-08 | 824.00 | 858.00 | 818.00 | 854.00 | 774.42 | 26,372 |
| 2024-07-05 | 848.00 | 850.67 | 808.00 | 830.00 | 752.66 | 14,856 |
| 2024-07-04 | 800.00 | 828.00 | 800.00 | 810.00 | 734.52 | 16,535 |
| 2024-07-03 | 816.00 | 846.00 | 808.00 | 808.00 | 732.71 | 7,720 |
| 2024-07-02 | 830.00 | 833.60 | 802.00 | 818.00 | 741.77 | 34,841 |
| 2024-07-01 | 782.00 | 834.00 | 782.00 | 808.00 | 732.71 | 193,651 |
| 2024-06-28 | 806.00 | 848.00 | 806.00 | 818.00 | 741.77 | 49,674 |
| 2024-06-27 | 848.00 | 848.00 | 822.00 | 826.00 | 749.03 | 10,727 |
| 2024-06-26 | 824.00 | 842.80 | 822.00 | 824.00 | 747.22 | 48,058 |
| 2024-06-25 | 820.00 | 842.80 | 820.00 | 824.00 | 747.22 | 14,351 |
| 2024-06-24 | 812.00 | 822.00 | 802.00 | 822.00 | 745.40 | 5,955 |
| 2024-06-21 | 798.00 | 818.00 | 784.42 | 806.00 | 730.89 | 293,011 |
| 2024-06-20 | 806.00 | 825.00 | 802.00 | 804.00 | 729.08 | 34,226 |
| 2024-06-19 | 848.00 | 848.00 | 802.00 | 814.00 | 738.15 | 4,770 |
| 2024-06-18 | 802.00 | 838.00 | 795.00 | 816.00 | 739.96 | 21,884 |
| 2024-06-17 | 800.00 | 828.00 | 800.00 | 816.00 | 739.96 | 8,369 |
| 2024-06-14 | 818.00 | 848.00 | 792.00 | 800.00 | 725.45 | 40,302 |
| 2024-06-13 | 814.00 | 840.00 | 810.00 | 840.00 | 761.72 | 9,754 |
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.