Mortgage Advice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 836.00 | 836.90 | 812.84 | 832.00 | 754.47 | 32,468 |
| 2024-06-11 | 878.00 | 878.00 | 834.00 | 834.00 | 756.28 | 129,197 |
| 2024-06-10 | 864.00 | 870.00 | 850.00 | 850.00 | 770.79 | 105,512 |
| 2024-06-07 | 882.00 | 882.00 | 844.00 | 844.00 | 765.35 | 10,001 |
| 2024-06-06 | 842.00 | 876.00 | 842.00 | 876.00 | 794.37 | 19,542 |
| 2024-06-05 | 866.00 | 900.00 | 834.00 | 854.00 | 774.42 | 29,135 |
| 2024-06-04 | 870.00 | 904.00 | 864.00 | 868.00 | 787.11 | 9,940 |
| 2024-06-03 | 872.00 | 913.20 | 872.00 | 888.00 | 805.25 | 17,009 |
| 2024-05-31 | 890.00 | 911.60 | 882.00 | 890.00 | 807.06 | 17,706 |
| 2024-05-30 | 890.00 | 898.00 | 884.00 | 884.00 | 801.62 | 52,998 |
| 2024-05-29 | 902.00 | 910.00 | 890.00 | 890.00 | 807.06 | 27,866 |
| 2024-05-28 | 880.00 | 928.00 | 880.00 | 922.00 | 836.08 | 40,235 |
| 2024-05-24 | 882.00 | 904.80 | 878.00 | 878.00 | 796.18 | 173,039 |
| 2024-05-23 | 882.00 | 910.00 | 870.62 | 900.00 | 816.13 | 12,089 |
| 2024-05-22 | 886.00 | 924.80 | 881.02 | 904.00 | 819.76 | 273,450 |
| 2024-05-21 | 880.00 | 932.00 | 862.00 | 932.00 | 845.15 | 183,368 |
| 2024-05-20 | 822.00 | 888.00 | 820.00 | 888.00 | 805.25 | 11,714 |
| 2024-05-17 | 864.00 | 874.00 | 836.58 | 874.00 | 792.56 | 17,859 |
| 2024-05-16 | 872.00 | 874.04 | 820.00 | 872.00 | 790.74 | 97,027 |
| 2024-05-15 | 840.00 | 876.00 | 838.02 | 876.00 | 794.37 | 518,370 |
| 2024-05-14 | 842.00 | 850.00 | 822.00 | 844.00 | 765.35 | 44,653 |
| 2024-05-13 | 850.00 | 878.00 | 825.00 | 850.00 | 770.79 | 55,440 |
| 2024-05-10 | 840.00 | 876.00 | 822.00 | 864.00 | 783.49 | 283,178 |
| 2024-05-09 | 850.00 | 880.00 | 828.00 | 828.00 | 750.84 | 34,026 |
| 2024-05-08 | 842.00 | 894.00 | 832.00 | 832.00 | 754.47 | 29,554 |
| 2024-05-07 | 862.00 | 880.00 | 862.00 | 862.00 | 781.67 | 219,698 |
| 2024-05-03 | 870.00 | 880.00 | 859.50 | 870.00 | 788.93 | 23,326 |
| 2024-05-02 | 860.00 | 890.00 | 850.00 | 850.00 | 770.79 | 10,008 |
| 2024-05-01 | 876.00 | 880.00 | 856.84 | 860.00 | 779.86 | 26,811 |
| 2024-04-30 | 882.00 | 892.00 | 868.00 | 868.00 | 787.11 | 115,147 |
| 2024-04-29 | 884.00 | 900.00 | 874.00 | 874.00 | 792.56 | 12,853 |
| 2024-04-26 | 896.00 | 928.00 | 878.00 | 888.00 | 805.25 | 10,735 |
| 2024-04-25 | 882.00 | 916.80 | 882.00 | 882.00 | 799.81 | 43,358 |
| 2024-04-24 | 902.00 | 920.20 | 892.40 | 910.00 | 811.87 | 26,380 |
| 2024-04-23 | 904.00 | 926.00 | 900.00 | 900.00 | 802.95 | 13,287 |
| 2024-04-22 | 900.00 | 910.00 | 890.00 | 908.00 | 810.09 | 18,850 |
| 2024-04-19 | 900.00 | 907.69 | 870.00 | 896.00 | 799.38 | 7,805 |
| 2024-04-18 | 888.00 | 930.00 | 870.00 | 900.00 | 802.95 | 120,896 |
| 2024-04-17 | 896.00 | 900.00 | 890.00 | 890.00 | 794.03 | 13,626 |
| 2024-04-16 | 906.00 | 929.50 | 896.00 | 896.00 | 799.38 | 102,729 |
| 2024-04-15 | 918.00 | 940.00 | 904.00 | 928.00 | 827.93 | 36,439 |
| 2024-04-12 | 902.00 | 938.00 | 900.00 | 930.00 | 829.71 | 21,954 |
| 2024-04-11 | 902.00 | 930.00 | 900.00 | 900.00 | 802.95 | 30,432 |
| 2024-04-10 | 938.00 | 944.00 | 910.00 | 910.00 | 811.87 | 23,652 |
| 2024-04-09 | 926.00 | 946.00 | 926.00 | 936.00 | 835.07 | 82,569 |
| 2024-04-08 | 894.00 | 938.00 | 878.00 | 938.00 | 836.85 | 27,505 |
| 2024-04-05 | 896.00 | 922.00 | 880.00 | 922.00 | 822.58 | 27,582 |
| 2024-04-04 | 898.00 | 910.00 | 862.83 | 890.00 | 794.03 | 141,981 |
| 2024-04-03 | 870.00 | 898.00 | 856.00 | 890.00 | 794.03 | 6,053 |
| 2024-04-02 | 890.00 | 894.50 | 872.00 | 890.00 | 794.03 | 22,790 |
| 2024-03-28 | 878.00 | 924.00 | 837.06 | 912.00 | 813.66 | 14,332 |
| 2024-03-27 | 856.00 | 890.00 | 829.43 | 876.00 | 781.54 | 83,154 |
| 2024-03-26 | 842.00 | 890.00 | 840.00 | 860.00 | 767.26 | 135,546 |
| 2024-03-25 | 840.00 | 860.00 | 840.00 | 860.00 | 767.26 | 38,241 |
| 2024-03-22 | 842.00 | 854.00 | 811.24 | 854.00 | 761.91 | 389,266 |
| 2024-03-21 | 858.00 | 858.00 | 798.23 | 840.00 | 749.42 | 49,107 |
| 2024-03-20 | 822.00 | 854.89 | 775.00 | 840.00 | 749.42 | 197,493 |
| 2024-03-19 | 780.00 | 836.00 | 772.00 | 836.00 | 745.85 | 7,263 |
| 2024-03-18 | 802.00 | 844.00 | 790.00 | 800.00 | 713.73 | 91,166 |
| 2024-03-15 | 840.00 | 841.98 | 796.00 | 828.00 | 738.71 | 46,192 |
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.