Mortgage Advice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 524.00 | 536.00 | 524.00 | 532.00 | 453.64 | 54,786 |
| 2023-01-06 | 530.00 | 533.39 | 520.02 | 533.00 | 454.49 | 20,110 |
| 2023-01-05 | 528.00 | 535.00 | 520.00 | 526.00 | 448.53 | 13,802 |
| 2023-01-04 | 530.00 | 546.00 | 528.00 | 530.00 | 451.94 | 73,498 |
| 2023-01-03 | 530.00 | 540.00 | 523.95 | 525.00 | 447.67 | 67,576 |
| 2022-12-30 | 530.00 | 536.40 | 530.00 | 530.00 | 451.94 | 31,683 |
| 2022-12-29 | 532.00 | 540.00 | 522.00 | 522.00 | 445.11 | 83,279 |
| 2022-12-28 | 544.00 | 544.00 | 522.00 | 538.00 | 458.76 | 18,672 |
| 2022-12-23 | 538.00 | 543.07 | 506.00 | 540.00 | 460.46 | 12,021 |
| 2022-12-22 | 500.00 | 544.00 | 500.00 | 540.00 | 460.46 | 144,137 |
| 2022-12-21 | 528.00 | 538.00 | 512.27 | 518.00 | 441.70 | 14,193 |
| 2022-12-20 | 540.00 | 540.00 | 510.00 | 530.00 | 451.94 | 21,458 |
| 2022-12-19 | 540.00 | 546.16 | 532.00 | 540.00 | 460.46 | 6,604 |
| 2022-12-16 | 542.00 | 554.00 | 534.00 | 534.00 | 455.35 | 18,649 |
| 2022-12-15 | 530.00 | 556.00 | 530.00 | 542.00 | 462.17 | 59,869 |
| 2022-12-14 | 538.00 | 560.00 | 530.00 | 530.00 | 451.94 | 168,615 |
| 2022-12-13 | 550.00 | 565.00 | 536.46 | 540.00 | 460.46 | 103,302 |
| 2022-12-12 | 556.00 | 574.40 | 544.87 | 554.00 | 472.40 | 48,487 |
| 2022-12-09 | 540.00 | 572.80 | 535.50 | 556.00 | 474.11 | 56,034 |
| 2022-12-08 | 512.00 | 560.00 | 491.00 | 548.00 | 467.29 | 82,960 |
| 2022-12-07 | 526.00 | 540.00 | 512.00 | 512.00 | 436.59 | 21,569 |
| 2022-12-06 | 536.00 | 548.60 | 510.00 | 540.00 | 460.46 | 40,043 |
| 2022-12-05 | 552.00 | 566.50 | 538.00 | 538.00 | 458.76 | 50,066 |
| 2022-12-02 | 534.00 | 571.48 | 502.00 | 564.00 | 480.93 | 292,125 |
| 2022-12-01 | 470.00 | 524.00 | 406.64 | 524.00 | 446.82 | 585,334 |
| 2022-11-30 | 602.00 | 620.00 | 562.00 | 562.00 | 479.22 | 16,488 |
| 2022-11-29 | 642.00 | 642.00 | 602.00 | 620.00 | 528.68 | 22,094 |
| 2022-11-28 | 624.00 | 639.00 | 624.00 | 639.00 | 544.88 | 2,381 |
| 2022-11-25 | 632.00 | 633.77 | 620.00 | 630.00 | 537.21 | 25,875 |
| 2022-11-24 | 640.00 | 646.50 | 632.00 | 638.00 | 544.03 | 9,421 |
| 2022-11-23 | 622.00 | 641.37 | 622.00 | 640.00 | 545.73 | 29,210 |
| 2022-11-22 | 632.00 | 650.00 | 622.00 | 650.00 | 554.26 | 3,892 |
| 2022-11-21 | 638.00 | 646.04 | 624.86 | 638.00 | 544.03 | 7,415 |
| 2022-11-18 | 640.00 | 648.00 | 628.00 | 640.00 | 545.73 | 64,867 |
| 2022-11-17 | 618.00 | 646.00 | 615.20 | 646.00 | 550.85 | 184,826 |
| 2022-11-16 | 650.00 | 660.00 | 620.00 | 634.00 | 540.62 | 39,084 |
| 2022-11-15 | 674.00 | 677.32 | 650.00 | 650.00 | 554.26 | 25,017 |
| 2022-11-14 | 686.00 | 708.00 | 670.00 | 670.00 | 571.32 | 12,457 |
| 2022-11-11 | 672.00 | 708.00 | 672.00 | 674.00 | 574.73 | 279,533 |
| 2022-11-10 | 706.00 | 708.00 | 670.00 | 682.00 | 581.55 | 74,143 |
| 2022-11-09 | 688.00 | 702.00 | 684.78 | 688.00 | 586.66 | 31,337 |
| 2022-11-08 | 690.00 | 700.00 | 670.00 | 670.00 | 571.32 | 9,651 |
| 2022-11-07 | 700.00 | 700.00 | 672.00 | 682.00 | 581.55 | 1,271 |
| 2022-11-04 | 706.00 | 720.00 | 658.40 | 700.00 | 596.90 | 232,383 |
| 2022-11-03 | 722.00 | 727.20 | 702.00 | 702.00 | 598.60 | 14,261 |
| 2022-11-02 | 702.00 | 740.00 | 684.20 | 714.00 | 608.83 | 165,254 |
| 2022-11-01 | 646.00 | 698.86 | 633.10 | 668.00 | 569.61 | 8,881 |
| 2022-10-31 | 592.00 | 646.00 | 592.00 | 644.00 | 549.15 | 21,243 |
| 2022-10-28 | 600.00 | 618.01 | 590.00 | 590.00 | 503.10 | 8,056 |
| 2022-10-27 | 566.00 | 618.00 | 551.26 | 600.00 | 511.63 | 35,706 |
| 2022-10-26 | 520.00 | 567.60 | 520.00 | 560.00 | 477.52 | 225,795 |
| 2022-10-25 | 500.00 | 530.00 | 497.00 | 530.00 | 451.94 | 533,898 |
| 2022-10-24 | 518.00 | 520.00 | 502.00 | 510.00 | 434.88 | 12,666 |
| 2022-10-21 | 518.00 | 518.00 | 502.88 | 514.00 | 438.29 | 5,927 |
| 2022-10-20 | 500.00 | 509.40 | 500.00 | 500.00 | 426.35 | 7,417 |
| 2022-10-19 | 508.00 | 518.00 | 500.00 | 516.00 | 440.00 | 456,654 |
| 2022-10-18 | 518.00 | 518.00 | 500.00 | 500.00 | 426.35 | 14,247 |
| 2022-10-17 | 480.00 | 520.00 | 480.00 | 520.00 | 443.41 | 26,332 |
| 2022-10-14 | 490.00 | 510.00 | 490.00 | 492.00 | 419.53 | 183,931 |
| 2022-10-13 | 490.00 | 499.95 | 471.00 | 482.00 | 411.01 | 10,897 |
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.