Mortgage Advice historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	588.00	610.00	562.00	600.00	521.97	166,002
2023-06-30	600.00	600.00	579.04	590.00	513.27	49,429
2023-06-29	588.00	594.36	568.72	588.00	511.53	12,361
2023-06-28	600.00	600.00	560.00	594.00	516.75	73,555
2023-06-27	582.00	610.00	580.00	598.00	520.23	356,918
2023-06-26	590.00	596.00	570.00	590.00	513.27	50,350
2023-06-23	638.00	640.00	600.00	600.00	521.97	239,051
2023-06-22	650.00	660.00	620.00	620.00	539.37	350,037
2023-06-21	690.00	695.00	650.00	660.00	574.16	328,225
2023-06-20	704.00	708.00	695.62	700.00	608.96	10,523
2023-06-19	710.00	710.00	690.00	710.00	617.66	6,915
2023-06-16	694.00	720.00	694.00	710.00	617.66	88,569
2023-06-15	708.00	720.00	694.00	710.00	617.66	22,679
2023-06-14	706.00	720.00	700.00	710.00	617.66	98,066
2023-06-13	736.00	736.00	710.00	710.00	617.66	33,417
2023-06-12	742.00	744.00	726.73	730.00	635.06	8,837
2023-06-09	732.00	762.00	713.20	762.00	662.90	11,631
2023-06-08	730.00	734.00	719.80	726.00	631.58	6,740
2023-06-07	722.00	738.00	712.60	738.00	642.02	63,421
2023-06-06	730.00	730.00	716.00	724.00	629.84	29,825
2023-06-05	740.00	764.00	708.02	730.00	635.06	45,155
2023-06-02	720.00	758.00	708.73	736.00	640.28	37,868
2023-06-01	710.00	741.60	708.00	712.00	619.40	33,573
2023-05-31	712.00	728.00	706.00	706.00	614.18	144,363
2023-05-30	748.00	766.00	726.10	728.00	633.32	19,140
2023-05-26	750.00	750.00	712.00	736.00	640.28	11,655
2023-05-25	756.00	792.00	756.00	756.00	657.68	92,624
2023-05-24	772.00	814.40	766.00	766.00	666.38	183,362
2023-05-23	818.00	830.00	796.00	796.00	692.48	13,065
2023-05-22	818.00	818.00	798.00	798.00	694.22	54,335
2023-05-19	760.00	808.80	760.00	790.00	687.26	20,684
2023-05-18	758.00	800.00	739.80	792.00	689.00	94,643
2023-05-17	758.00	798.00	758.00	774.00	673.34	9,019
2023-05-16	782.00	800.00	749.89	782.00	680.30	16,991
2023-05-15	830.00	850.00	737.13	768.00	668.12	195,960
2023-05-12	854.00	864.00	822.00	850.00	739.45	839,799
2023-05-11	864.00	872.00	827.05	866.00	753.37	105,426
2023-05-10	864.00	875.00	848.00	874.00	760.33	33,160
2023-05-09	872.00	930.00	820.00	862.00	749.89	198,682
2023-05-05	852.00	910.00	848.60	880.00	765.55	110,914
2023-05-04	796.00	842.94	792.00	826.00	718.57	117,600
2023-05-03	800.00	804.68	784.00	792.00	689.00	35,164
2023-05-02	776.00	800.00	752.00	784.00	682.04	96,612
2023-04-28	780.00	792.80	756.00	780.00	678.56	77,836
2023-04-27	752.00	788.60	730.00	764.00	664.64	39,092
2023-04-26	742.00	753.00	736.94	742.00	632.71	14,902
2023-04-25	732.00	738.00	702.00	732.00	624.18	19,084
2023-04-24	716.00	730.00	702.10	730.00	622.48	26,716
2023-04-21	696.00	710.00	696.00	710.00	605.42	29,199
2023-04-20	708.00	708.00	636.00	702.00	598.60	22,054
2023-04-19	690.00	704.00	642.00	694.00	591.78	12,437
2023-04-18	670.00	700.07	670.00	691.00	589.22	5,523
2023-04-17	688.00	710.00	684.00	688.00	586.66	21,788
2023-04-14	704.00	713.98	690.00	690.00	588.37	24,135
2023-04-13	682.00	727.10	682.00	700.00	596.90	12,054
2023-04-12	692.00	718.00	690.00	692.00	590.08	30,901
2023-04-11	714.00	725.60	672.00	672.00	573.02	24,409
2023-04-06	710.00	725.84	690.00	697.00	594.34	16,160
2023-04-05	706.00	733.20	687.80	700.00	596.90	9,393
2023-04-04	702.00	728.20	700.00	702.00	598.60	15,720

← NewerPage 15 of 22 · 1,270 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.