Mortgage Advice historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	485.00	500.00	469.36	500.00	434.97	1,238,195
2023-09-25	508.00	522.74	500.00	500.00	434.97	47,443
2023-09-22	530.00	562.16	520.00	520.00	452.37	49,060
2023-09-21	540.00	548.00	524.78	534.00	464.55	6,463
2023-09-20	540.00	566.00	527.53	540.00	469.77	981,033
2023-09-19	528.00	543.41	516.00	516.00	448.89	34,753
2023-09-18	536.00	572.00	516.14	526.00	457.59	26,176
2023-09-15	520.00	525.00	502.00	520.00	452.37	53,542
2023-09-14	520.00	530.00	505.00	520.00	452.37	80,560
2023-09-13	548.00	584.00	526.00	526.00	457.59	2,500
2023-09-12	544.00	572.56	541.96	546.00	474.99	53,760
2023-09-11	578.00	578.30	546.00	546.00	474.99	30,927
2023-09-08	580.00	587.00	562.00	580.00	504.57	16,814
2023-09-07	566.00	600.00	562.00	600.00	521.97	11,919
2023-09-06	560.00	587.00	560.00	580.00	504.57	107,450
2023-09-05	580.00	587.44	567.53	580.00	504.57	37,059
2023-09-04	580.00	587.00	553.99	580.00	504.57	7,730
2023-09-01	542.00	596.00	542.00	596.00	518.49	7,581
2023-08-31	560.00	587.00	550.60	560.00	487.17	60,229
2023-08-30	580.00	580.00	542.00	568.00	494.13	33,335
2023-08-29	582.00	587.00	565.00	580.00	504.57	10,826
2023-08-25	580.00	585.07	575.00	580.00	504.57	5,091
2023-08-24	590.00	592.60	575.94	586.00	509.79	36,898
2023-08-23	582.00	595.38	582.00	582.00	506.31	82,901
2023-08-22	582.00	592.08	570.00	574.00	499.35	152,446
2023-08-21	572.00	595.70	572.00	586.00	509.79	65,030
2023-08-18	606.00	607.96	583.52	586.00	509.79	4,271
2023-08-17	606.00	634.00	577.44	620.00	539.37	98,915
2023-08-16	600.00	615.28	582.88	596.00	518.49	29,603
2023-08-15	590.00	604.97	585.76	602.00	523.71	36,455
2023-08-14	600.00	650.00	600.00	600.00	521.97	19,971
2023-08-11	600.00	630.00	600.00	602.00	523.71	6,871
2023-08-10	630.00	630.00	604.29	620.00	539.37	7,334
2023-08-09	622.00	630.82	621.52	622.00	541.11	5,750
2023-08-08	642.00	650.64	630.00	630.00	548.07	78,682
2023-08-07	632.00	678.00	632.00	632.00	549.81	12,462
2023-08-04	666.00	666.00	636.00	648.00	563.72	27,753
2023-08-03	654.00	680.00	642.00	652.00	567.20	10,747
2023-08-02	658.00	658.00	625.53	652.00	567.20	91,011
2023-08-01	612.00	642.00	612.00	638.00	555.02	35,965
2023-07-31	670.00	670.00	620.00	624.00	542.85	52,518
2023-07-28	670.00	670.00	641.94	642.00	558.50	15,862
2023-07-27	642.00	668.00	622.45	656.00	570.68	25,826
2023-07-26	576.00	626.80	575.00	620.00	539.37	375,410
2023-07-25	570.00	612.00	560.49	568.00	494.13	32,041
2023-07-24	568.00	586.91	552.00	558.00	485.43	28,941
2023-07-21	600.00	622.00	544.00	588.00	511.53	46,091
2023-07-20	594.00	594.00	580.00	580.00	504.57	56,269
2023-07-19	558.00	586.08	549.60	580.00	504.57	162,404
2023-07-18	534.00	550.00	532.00	546.00	474.99	91,513
2023-07-17	560.00	560.00	538.00	538.00	468.03	23,269
2023-07-14	546.00	558.00	546.00	550.00	478.47	134,281
2023-07-13	534.00	552.40	497.00	550.00	478.47	6,096
2023-07-12	540.00	549.84	524.00	540.00	469.77	19,357
2023-07-11	514.00	530.00	495.83	530.00	461.07	679,967
2023-07-10	530.00	533.20	502.00	512.00	445.41	58,915
2023-07-07	552.00	559.04	511.98	526.00	457.59	137,971
2023-07-06	570.00	578.80	552.00	554.00	481.95	43,076
2023-07-05	580.00	598.00	572.00	576.00	501.09	15,184
2023-07-04	600.00	600.00	580.40	594.00	516.75	55,650

← NewerPage 14 of 22 · 1,262 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.