Mortgage Advice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 820.00 | 820.00 | 790.00 | 820.00 | 731.58 | 105,057 |
| 2024-03-13 | 830.00 | 830.00 | 806.86 | 820.00 | 731.58 | 73,126 |
| 2024-03-12 | 822.00 | 833.12 | 806.86 | 816.00 | 728.01 | 47,839 |
| 2024-03-11 | 804.00 | 836.00 | 804.00 | 826.00 | 736.93 | 46,770 |
| 2024-03-08 | 850.00 | 850.00 | 804.00 | 826.00 | 736.93 | 8,180 |
| 2024-03-07 | 830.00 | 838.00 | 815.90 | 826.00 | 736.93 | 6,892 |
| 2024-03-06 | 840.00 | 842.00 | 805.98 | 810.00 | 722.65 | 358,888 |
| 2024-03-05 | 830.00 | 830.00 | 815.50 | 824.00 | 735.14 | 12,222 |
| 2024-03-04 | 826.00 | 835.00 | 818.00 | 828.00 | 738.71 | 11,039 |
| 2024-03-01 | 838.00 | 850.00 | 806.00 | 830.00 | 740.50 | 359,914 |
| 2024-02-29 | 818.00 | 818.00 | 800.00 | 806.00 | 719.09 | 16,391 |
| 2024-02-28 | 802.00 | 820.00 | 800.00 | 820.00 | 731.58 | 61,424 |
| 2024-02-27 | 818.00 | 838.00 | 796.00 | 810.00 | 722.65 | 37,447 |
| 2024-02-26 | 850.00 | 850.00 | 818.00 | 836.00 | 745.85 | 11,287 |
| 2024-02-23 | 848.00 | 848.00 | 820.00 | 822.00 | 733.36 | 33,249 |
| 2024-02-22 | 842.00 | 850.00 | 830.00 | 844.00 | 752.99 | 63,165 |
| 2024-02-21 | 858.00 | 858.00 | 812.00 | 850.00 | 758.34 | 151,365 |
| 2024-02-20 | 880.00 | 880.00 | 816.00 | 880.00 | 785.11 | 5,276 |
| 2024-02-19 | 850.00 | 861.50 | 812.00 | 850.00 | 758.34 | 8,156 |
| 2024-02-16 | 824.00 | 860.40 | 816.00 | 852.00 | 760.13 | 46,552 |
| 2024-02-15 | 830.00 | 852.50 | 826.64 | 842.00 | 751.20 | 17,703 |
| 2024-02-14 | 844.00 | 850.00 | 772.00 | 850.00 | 758.34 | 24,365 |
| 2024-02-13 | 858.00 | 858.00 | 812.00 | 846.00 | 754.77 | 132,419 |
| 2024-02-12 | 842.00 | 868.00 | 830.00 | 856.00 | 763.69 | 461,501 |
| 2024-02-09 | 852.00 | 858.00 | 832.00 | 840.00 | 749.42 | 9,303 |
| 2024-02-08 | 846.00 | 862.50 | 842.00 | 844.00 | 752.99 | 38,620 |
| 2024-02-07 | 840.00 | 860.00 | 810.00 | 860.00 | 767.26 | 234,580 |
| 2024-02-06 | 832.00 | 848.00 | 812.00 | 830.00 | 740.50 | 55,301 |
| 2024-02-05 | 830.00 | 871.00 | 825.60 | 830.00 | 740.50 | 155,757 |
| 2024-02-02 | 822.00 | 844.00 | 822.00 | 844.00 | 752.99 | 4,904 |
| 2024-02-01 | 830.00 | 856.10 | 822.00 | 822.00 | 733.36 | 7,057 |
| 2024-01-31 | 836.00 | 856.00 | 825.96 | 850.00 | 758.34 | 91,586 |
| 2024-01-30 | 830.00 | 888.00 | 830.00 | 840.00 | 749.42 | 22,775 |
| 2024-01-29 | 862.00 | 864.00 | 830.00 | 830.00 | 740.50 | 165,810 |
| 2024-01-26 | 856.00 | 888.10 | 844.00 | 870.00 | 776.18 | 148,408 |
| 2024-01-25 | 826.00 | 898.00 | 818.10 | 872.00 | 777.97 | 112,747 |
| 2024-01-24 | 810.00 | 811.98 | 762.00 | 806.00 | 719.09 | 32,883 |
| 2024-01-23 | 820.00 | 820.00 | 810.00 | 810.00 | 722.65 | 32,832 |
| 2024-01-22 | 792.00 | 812.00 | 792.00 | 806.00 | 719.09 | 19,304 |
| 2024-01-19 | 806.00 | 812.00 | 800.00 | 812.00 | 724.44 | 5,387 |
| 2024-01-18 | 800.00 | 820.00 | 790.00 | 812.00 | 724.44 | 130,852 |
| 2024-01-17 | 794.00 | 800.00 | 738.67 | 800.00 | 713.73 | 57,831 |
| 2024-01-16 | 794.00 | 794.00 | 762.00 | 772.00 | 688.75 | 8,901 |
| 2024-01-15 | 814.00 | 814.00 | 760.00 | 760.00 | 678.05 | 64,123 |
| 2024-01-12 | 768.00 | 795.76 | 764.00 | 786.00 | 701.24 | 10,362 |
| 2024-01-11 | 792.00 | 810.00 | 770.00 | 770.00 | 686.97 | 6,697 |
| 2024-01-10 | 836.00 | 836.00 | 811.00 | 812.00 | 724.44 | 65,329 |
| 2024-01-09 | 820.00 | 836.00 | 802.00 | 836.00 | 745.85 | 64,333 |
| 2024-01-08 | 820.00 | 820.00 | 778.00 | 812.00 | 724.44 | 61,914 |
| 2024-01-05 | 830.00 | 830.00 | 772.00 | 796.00 | 710.16 | 156,689 |
| 2024-01-04 | 788.00 | 828.00 | 777.43 | 828.00 | 738.71 | 82,394 |
| 2024-01-03 | 820.00 | 820.00 | 750.00 | 796.00 | 710.16 | 20,873 |
| 2024-01-02 | 818.00 | 818.00 | 772.00 | 788.00 | 703.03 | 12,467 |
| 2023-12-29 | 800.00 | 820.00 | 770.00 | 820.00 | 731.58 | 1,645 |
| 2023-12-28 | 804.00 | 818.00 | 776.00 | 796.00 | 710.16 | 9,260 |
| 2023-12-27 | 820.00 | 820.00 | 758.00 | 804.00 | 717.30 | 11,921 |
| 2023-12-22 | 774.00 | 800.00 | 774.00 | 800.00 | 713.73 | 11,696 |
| 2023-12-21 | 788.00 | 791.40 | 764.60 | 790.00 | 704.81 | 7,287 |
| 2023-12-20 | 804.00 | 812.00 | 758.00 | 782.00 | 697.67 | 114,496 |
| 2023-12-19 | 726.00 | 808.00 | 722.74 | 794.00 | 708.38 | 22,852 |
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.