Mortgage Advice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 490.00 | 500.00 | 480.00 | 496.00 | 422.94 | 141,310 |
| 2022-10-11 | 520.00 | 540.00 | 468.00 | 490.00 | 417.83 | 101,845 |
| 2022-10-10 | 550.00 | 578.00 | 526.00 | 526.00 | 448.53 | 81,310 |
| 2022-10-07 | 556.00 | 598.00 | 546.00 | 566.00 | 482.63 | 24,928 |
| 2022-10-06 | 566.00 | 598.00 | 560.00 | 568.00 | 484.34 | 275,666 |
| 2022-10-05 | 590.00 | 603.00 | 566.00 | 566.00 | 471.21 | 45,672 |
| 2022-10-04 | 610.00 | 622.00 | 573.90 | 592.00 | 492.85 | 126,900 |
| 2022-10-03 | 614.00 | 655.70 | 610.00 | 618.00 | 514.50 | 945,718 |
| 2022-09-30 | 630.00 | 658.00 | 613.30 | 636.00 | 529.48 | 325,848 |
| 2022-09-29 | 664.00 | 666.61 | 622.00 | 622.00 | 517.83 | 547,644 |
| 2022-09-28 | 752.00 | 752.00 | 632.00 | 632.00 | 526.15 | 27,949 |
| 2022-09-27 | 868.00 | 873.92 | 710.00 | 710.00 | 591.09 | 22,856 |
| 2022-09-26 | 910.00 | 932.60 | 902.00 | 910.00 | 757.60 | 8,696 |
| 2022-09-23 | 900.00 | 930.00 | 900.00 | 900.00 | 749.27 | 1,590 |
| 2022-09-22 | 938.00 | 938.00 | 900.00 | 900.00 | 749.27 | 2,175 |
| 2022-09-21 | 930.00 | 938.00 | 900.00 | 900.00 | 749.27 | 17,781 |
| 2022-09-20 | 940.00 | 940.00 | 912.00 | 922.00 | 767.59 | 1,000 |
| 2022-09-16 | 936.00 | 940.00 | 912.00 | 936.00 | 779.24 | 12,948 |
| 2022-09-15 | 945.50 | 945.50 | 902.00 | 926.00 | 770.92 | 33,443 |
| 2022-09-14 | 944.00 | 953.00 | 902.00 | 936.00 | 779.24 | 9,967 |
| 2022-09-13 | 944.00 | 944.00 | 918.20 | 938.00 | 780.91 | 698 |
| 2022-09-12 | 914.00 | 945.00 | 914.00 | 914.00 | 760.93 | 7,867 |
| 2022-09-09 | 902.00 | 945.00 | 902.00 | 920.00 | 765.92 | 1,635 |
| 2022-09-08 | 922.00 | 945.00 | 902.00 | 910.00 | 757.60 | 5,284 |
| 2022-09-07 | 948.18 | 948.18 | 931.00 | 936.00 | 779.24 | 104,654 |
| 2022-09-06 | 948.00 | 950.00 | 932.00 | 950.00 | 790.90 | 10,738 |
| 2022-09-05 | 955.00 | 955.00 | 933.30 | 945.00 | 786.73 | 1,822 |
| 2022-09-02 | 950.00 | 965.00 | 932.90 | 950.00 | 790.90 | 27,157 |
| 2022-09-01 | 932.00 | 990.00 | 930.00 | 930.00 | 774.25 | 15,419 |
| 2022-08-31 | 932.00 | 950.00 | 930.00 | 950.00 | 790.90 | 10,109 |
| 2022-08-30 | 936.00 | 974.24 | 933.40 | 940.00 | 782.57 | 16,703 |
| 2022-08-26 | 950.00 | 950.00 | 930.00 | 939.00 | 781.74 | 4,549 |
| 2022-08-25 | 960.00 | 960.00 | 945.86 | 960.00 | 799.22 | 832 |
| 2022-08-24 | 960.00 | 974.80 | 940.00 | 948.00 | 789.23 | 4,861 |
| 2022-08-23 | 962.00 | 975.00 | 960.00 | 960.00 | 799.22 | 16,733 |
| 2022-08-22 | 946.00 | 988.00 | 944.00 | 950.00 | 790.90 | 11,103 |
| 2022-08-19 | 968.00 | 998.00 | 942.00 | 950.00 | 790.90 | 8,050 |
| 2022-08-18 | 966.00 | 975.50 | 944.00 | 966.00 | 804.22 | 2,188 |
| 2022-08-17 | 990.00 | 1,005.00 | 947.05 | 990.00 | 824.20 | 7,382 |
| 2022-08-16 | 988.00 | 998.84 | 944.00 | 990.00 | 824.20 | 2,024 |
| 2022-08-15 | 998.00 | 1,003.14 | 974.00 | 990.00 | 824.20 | 33,526 |
| 2022-08-12 | 957.50 | 998.00 | 957.50 | 969.00 | 806.71 | 4,937 |
| 2022-08-11 | 956.00 | 968.00 | 945.20 | 956.00 | 795.89 | 1,797 |
| 2022-08-10 | 1,000.00 | 1,000.00 | 944.00 | 964.00 | 802.55 | 34,950 |
| 2022-08-09 | 1,010.00 | 1,015.00 | 993.75 | 1,010.00 | 840.85 | 33,965 |
| 2022-08-08 | 992.00 | 1,042.96 | 990.00 | 990.00 | 824.20 | 12,341 |
| 2022-08-05 | 996.00 | 1,042.47 | 966.00 | 1,035.00 | 861.66 | 68,185 |
| 2022-08-04 | 978.00 | 1,005.00 | 973.00 | 1,005.00 | 836.68 | 48,631 |
| 2022-08-03 | 942.00 | 986.00 | 912.00 | 986.00 | 820.87 | 4,539 |
| 2022-08-02 | 958.00 | 974.00 | 915.00 | 930.00 | 774.25 | 26,044 |
| 2022-08-01 | 950.00 | 970.00 | 940.00 | 960.00 | 799.22 | 35,341 |
| 2022-07-29 | 956.00 | 956.00 | 904.60 | 927.00 | 771.75 | 3,502 |
| 2022-07-28 | 938.00 | 970.00 | 920.00 | 970.00 | 807.55 | 158,102 |
| 2022-07-27 | 892.00 | 936.00 | 892.00 | 936.00 | 779.24 | 82,700 |
| 2022-07-26 | 920.00 | 933.20 | 890.00 | 920.00 | 765.92 | 10,230 |
| 2022-07-25 | 936.00 | 936.00 | 888.00 | 920.00 | 765.92 | 168,336 |
| 2022-07-22 | 904.00 | 952.00 | 890.00 | 920.00 | 765.92 | 14,895 |
| 2022-07-21 | 886.00 | 918.00 | 874.10 | 900.00 | 749.27 | 52,234 |
| 2022-07-20 | 886.00 | 890.00 | 852.00 | 888.00 | 739.28 | 4,782 |
| 2022-07-19 | 850.00 | 898.00 | 850.00 | 886.00 | 737.61 | 7,138 |
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.