Mortgage Advice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 702.00 | 750.00 | 702.00 | 712.00 | 607.13 | 12,611 |
| 2023-03-31 | 690.00 | 742.00 | 690.00 | 742.00 | 632.71 | 25,794 |
| 2023-03-30 | 690.00 | 697.40 | 671.67 | 690.00 | 588.37 | 12,617 |
| 2023-03-29 | 650.00 | 690.00 | 624.00 | 690.00 | 588.37 | 21,071 |
| 2023-03-28 | 630.00 | 668.00 | 620.00 | 630.00 | 537.21 | 32,790 |
| 2023-03-27 | 622.00 | 632.00 | 606.50 | 620.00 | 528.68 | 33,654 |
| 2023-03-24 | 606.00 | 617.19 | 592.00 | 609.00 | 519.30 | 5,000 |
| 2023-03-23 | 610.00 | 626.00 | 597.05 | 620.00 | 528.68 | 23,472 |
| 2023-03-22 | 644.00 | 644.00 | 600.00 | 607.00 | 517.59 | 16,570 |
| 2023-03-21 | 644.00 | 660.00 | 640.00 | 660.00 | 562.79 | 5,346 |
| 2023-03-20 | 640.00 | 655.00 | 640.00 | 640.00 | 545.73 | 107,319 |
| 2023-03-17 | 640.00 | 655.00 | 640.00 | 640.00 | 545.73 | 24,511 |
| 2023-03-16 | 662.00 | 662.24 | 645.00 | 646.00 | 550.85 | 13,203 |
| 2023-03-15 | 650.00 | 688.00 | 640.00 | 650.00 | 554.26 | 43,390 |
| 2023-03-14 | 640.00 | 670.00 | 640.00 | 664.00 | 566.20 | 12,220 |
| 2023-03-13 | 644.00 | 689.90 | 640.00 | 644.00 | 549.15 | 323,813 |
| 2023-03-10 | 670.00 | 670.00 | 640.00 | 660.00 | 562.79 | 34,792 |
| 2023-03-09 | 650.00 | 675.36 | 614.00 | 658.00 | 561.08 | 11,762 |
| 2023-03-08 | 646.00 | 680.00 | 646.00 | 666.00 | 567.90 | 9,917 |
| 2023-03-07 | 658.00 | 671.50 | 631.52 | 658.00 | 561.08 | 5,668 |
| 2023-03-06 | 620.00 | 650.00 | 611.60 | 650.00 | 554.26 | 18,097 |
| 2023-03-03 | 600.00 | 627.72 | 590.00 | 616.00 | 525.27 | 13,208 |
| 2023-03-02 | 606.00 | 640.00 | 604.00 | 640.00 | 545.73 | 12,736 |
| 2023-03-01 | 608.00 | 620.00 | 590.00 | 602.00 | 513.33 | 83,414 |
| 2023-02-28 | 612.00 | 615.52 | 590.00 | 590.00 | 503.10 | 26,194 |
| 2023-02-27 | 616.00 | 638.00 | 604.00 | 604.00 | 515.04 | 22,215 |
| 2023-02-24 | 608.00 | 612.00 | 590.00 | 612.00 | 521.86 | 14,197 |
| 2023-02-23 | 570.00 | 607.44 | 563.60 | 598.00 | 509.92 | 126,681 |
| 2023-02-22 | 640.00 | 647.92 | 584.00 | 584.00 | 497.98 | 48,784 |
| 2023-02-21 | 650.00 | 670.00 | 626.00 | 626.00 | 533.80 | 3,197 |
| 2023-02-20 | 632.00 | 660.00 | 632.00 | 660.00 | 562.79 | 2,527 |
| 2023-02-17 | 640.00 | 655.40 | 640.00 | 642.00 | 547.44 | 9,533 |
| 2023-02-16 | 650.00 | 657.40 | 634.00 | 634.00 | 540.62 | 14,069 |
| 2023-02-15 | 654.00 | 669.30 | 634.00 | 634.00 | 540.62 | 18,307 |
| 2023-02-14 | 660.00 | 680.00 | 652.00 | 660.00 | 562.79 | 42,917 |
| 2023-02-13 | 664.00 | 688.00 | 654.37 | 660.00 | 562.79 | 5,664 |
| 2023-02-10 | 660.00 | 677.00 | 642.07 | 664.00 | 566.20 | 26,844 |
| 2023-02-09 | 680.00 | 696.00 | 640.00 | 640.00 | 545.73 | 12,917 |
| 2023-02-08 | 672.00 | 683.00 | 668.00 | 668.00 | 569.61 | 11,094 |
| 2023-02-07 | 674.00 | 682.53 | 660.00 | 662.00 | 564.49 | 78,946 |
| 2023-02-06 | 710.00 | 710.00 | 671.00 | 680.00 | 579.84 | 26,591 |
| 2023-02-03 | 684.00 | 714.42 | 661.84 | 700.00 | 596.90 | 10,780 |
| 2023-02-02 | 670.00 | 720.00 | 655.28 | 700.00 | 596.90 | 121,593 |
| 2023-02-01 | 660.00 | 703.97 | 617.28 | 678.00 | 578.14 | 235,608 |
| 2023-01-31 | 570.00 | 620.00 | 550.60 | 620.00 | 528.68 | 497,857 |
| 2023-01-30 | 540.00 | 547.40 | 534.00 | 538.00 | 458.76 | 7,409 |
| 2023-01-27 | 540.00 | 548.00 | 530.00 | 540.00 | 460.46 | 76,857 |
| 2023-01-26 | 530.00 | 550.00 | 530.00 | 530.00 | 451.94 | 8,903 |
| 2023-01-25 | 540.00 | 544.00 | 530.00 | 532.00 | 453.64 | 69,861 |
| 2023-01-24 | 540.00 | 550.00 | 531.30 | 544.00 | 463.87 | 25,176 |
| 2023-01-23 | 540.00 | 540.00 | 534.78 | 540.00 | 460.46 | 17,951 |
| 2023-01-20 | 540.00 | 540.00 | 533.04 | 540.00 | 460.46 | 6,023 |
| 2023-01-19 | 530.00 | 548.18 | 530.00 | 540.00 | 460.46 | 32,454 |
| 2023-01-18 | 530.00 | 548.02 | 530.00 | 530.00 | 451.94 | 31,899 |
| 2023-01-17 | 530.00 | 546.66 | 530.00 | 540.00 | 460.46 | 168,736 |
| 2023-01-16 | 514.00 | 530.00 | 514.00 | 526.00 | 448.53 | 83,541 |
| 2023-01-13 | 524.00 | 530.00 | 514.32 | 524.00 | 446.82 | 36,012 |
| 2023-01-12 | 514.00 | 530.00 | 514.00 | 524.00 | 446.82 | 8,240 |
| 2023-01-11 | 520.00 | 548.76 | 514.00 | 521.00 | 444.26 | 4,911 |
| 2023-01-10 | 520.00 | 540.00 | 514.00 | 522.00 | 445.11 | 2,701 |
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.