Mortgage Advice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 728.00 | 750.00 | 702.00 | 744.00 | 663.77 | 68,210 |
| 2023-12-15 | 740.00 | 750.00 | 726.00 | 730.00 | 651.28 | 36,800 |
| 2023-12-14 | 698.00 | 732.00 | 696.00 | 726.00 | 647.71 | 114,135 |
| 2023-12-13 | 702.00 | 740.61 | 702.00 | 720.00 | 642.36 | 45,290 |
| 2023-12-12 | 738.00 | 756.00 | 720.00 | 720.00 | 642.36 | 66,810 |
| 2023-12-11 | 674.00 | 726.00 | 674.00 | 720.00 | 642.36 | 208,374 |
| 2023-12-08 | 686.00 | 690.00 | 674.00 | 690.00 | 615.59 | 28,906 |
| 2023-12-07 | 674.00 | 686.00 | 670.00 | 674.00 | 601.32 | 206,100 |
| 2023-12-06 | 698.00 | 698.00 | 662.00 | 680.00 | 606.67 | 71,697 |
| 2023-12-05 | 672.00 | 700.00 | 652.00 | 700.00 | 624.52 | 181,499 |
| 2023-12-04 | 690.00 | 698.00 | 664.00 | 670.00 | 597.75 | 133,319 |
| 2023-12-01 | 698.00 | 720.00 | 684.00 | 684.00 | 610.24 | 43,537 |
| 2023-11-30 | 694.00 | 708.00 | 684.02 | 708.00 | 631.65 | 38,909 |
| 2023-11-29 | 670.00 | 696.00 | 666.00 | 690.00 | 615.59 | 76,478 |
| 2023-11-28 | 668.00 | 686.00 | 666.00 | 676.00 | 603.10 | 9,017 |
| 2023-11-27 | 688.00 | 692.46 | 680.00 | 686.00 | 612.03 | 23,004 |
| 2023-11-24 | 696.00 | 696.00 | 670.00 | 684.00 | 610.24 | 16,966 |
| 2023-11-23 | 674.00 | 696.00 | 674.00 | 674.00 | 601.32 | 16,512 |
| 2023-11-22 | 692.00 | 694.00 | 674.02 | 678.00 | 604.89 | 3,117 |
| 2023-11-21 | 694.00 | 694.00 | 664.00 | 694.00 | 619.16 | 12,060 |
| 2023-11-20 | 664.00 | 682.56 | 660.00 | 664.00 | 592.40 | 72,543 |
| 2023-11-17 | 680.00 | 680.00 | 660.02 | 676.00 | 603.10 | 15,563 |
| 2023-11-16 | 652.00 | 674.00 | 652.00 | 674.00 | 601.32 | 5,138 |
| 2023-11-15 | 680.00 | 680.00 | 654.00 | 664.00 | 592.40 | 102,506 |
| 2023-11-14 | 630.00 | 680.00 | 630.00 | 662.00 | 590.61 | 78,406 |
| 2023-11-13 | 634.00 | 658.00 | 624.00 | 658.00 | 587.05 | 71,340 |
| 2023-11-10 | 640.00 | 642.00 | 626.00 | 640.00 | 570.99 | 48,174 |
| 2023-11-09 | 644.00 | 656.00 | 630.00 | 654.00 | 583.48 | 50,554 |
| 2023-11-08 | 576.00 | 660.00 | 576.00 | 640.00 | 570.99 | 76,099 |
| 2023-11-07 | 552.00 | 606.00 | 552.00 | 600.00 | 535.30 | 14,210 |
| 2023-11-06 | 576.00 | 604.00 | 570.10 | 604.00 | 538.87 | 18,852 |
| 2023-11-03 | 577.20 | 580.00 | 568.00 | 574.00 | 512.10 | 6,474 |
| 2023-11-02 | 562.00 | 577.99 | 562.00 | 572.00 | 510.32 | 8,257 |
| 2023-11-01 | 566.00 | 574.00 | 560.96 | 572.00 | 510.32 | 35,796 |
| 2023-10-31 | 556.00 | 572.00 | 556.00 | 566.00 | 504.97 | 7,007 |
| 2023-10-30 | 574.00 | 574.00 | 555.02 | 568.00 | 506.75 | 8,450 |
| 2023-10-27 | 566.00 | 586.00 | 545.84 | 560.00 | 499.61 | 35,480 |
| 2023-10-26 | 560.00 | 574.00 | 560.00 | 562.00 | 501.40 | 8,447 |
| 2023-10-25 | 570.00 | 580.00 | 542.00 | 574.00 | 512.10 | 165,674 |
| 2023-10-24 | 556.00 | 564.00 | 554.00 | 558.00 | 497.83 | 14,574 |
| 2023-10-23 | 540.00 | 554.00 | 540.00 | 550.00 | 490.69 | 15,466 |
| 2023-10-20 | 552.00 | 558.00 | 546.96 | 552.00 | 492.48 | 58,196 |
| 2023-10-19 | 560.00 | 562.68 | 552.00 | 552.00 | 492.48 | 5,741 |
| 2023-10-18 | 552.00 | 566.00 | 550.00 | 554.00 | 494.26 | 53,425 |
| 2023-10-17 | 560.00 | 566.00 | 556.00 | 560.00 | 499.61 | 12,282 |
| 2023-10-16 | 556.00 | 572.00 | 550.00 | 560.00 | 499.61 | 13,858 |
| 2023-10-13 | 564.00 | 574.00 | 560.00 | 566.00 | 504.97 | 34,167 |
| 2023-10-12 | 550.00 | 580.00 | 550.00 | 580.00 | 517.46 | 176,267 |
| 2023-10-11 | 560.00 | 564.00 | 530.28 | 560.00 | 499.61 | 8,854 |
| 2023-10-10 | 550.00 | 560.00 | 542.00 | 558.00 | 497.83 | 16,387 |
| 2023-10-09 | 540.00 | 552.00 | 530.00 | 550.00 | 490.69 | 62,145 |
| 2023-10-06 | 534.00 | 540.00 | 530.00 | 540.00 | 481.77 | 47,955 |
| 2023-10-05 | 536.00 | 538.00 | 526.00 | 538.00 | 479.99 | 166,818 |
| 2023-10-04 | 536.00 | 550.00 | 536.00 | 538.00 | 468.03 | 724,691 |
| 2023-10-03 | 532.00 | 544.00 | 532.00 | 534.00 | 464.55 | 10,483 |
| 2023-10-02 | 536.00 | 544.00 | 534.10 | 540.00 | 469.77 | 539,815 |
| 2023-09-29 | 536.00 | 549.68 | 526.80 | 536.00 | 466.29 | 43,854 |
| 2023-09-28 | 530.00 | 540.00 | 524.00 | 536.00 | 466.29 | 43,145 |
| 2023-09-27 | 510.00 | 540.98 | 510.00 | 532.00 | 462.81 | 2,601,045 |
| 2023-09-26 | 485.00 | 500.00 | 469.36 | 500.00 | 434.97 | 1,238,195 |
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.