Mortgage Advice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 892.00 | 892.00 | 850.00 | 870.00 | 724.29 | 77,725 |
| 2022-07-15 | 852.00 | 892.00 | 850.00 | 870.00 | 724.29 | 3,027 |
| 2022-07-14 | 870.00 | 930.00 | 852.00 | 852.00 | 709.31 | 48,801 |
| 2022-07-13 | 876.00 | 890.00 | 870.00 | 870.00 | 724.29 | 6,028 |
| 2022-07-12 | 868.00 | 890.00 | 862.00 | 880.00 | 732.62 | 142,102 |
| 2022-07-11 | 868.00 | 908.00 | 850.00 | 879.00 | 731.79 | 2,573 |
| 2022-07-08 | 850.00 | 880.00 | 840.00 | 840.00 | 699.32 | 63,551 |
| 2022-07-07 | 878.00 | 878.00 | 850.00 | 852.00 | 709.31 | 13,309 |
| 2022-07-06 | 900.00 | 910.00 | 864.40 | 900.00 | 749.27 | 1,170 |
| 2022-07-05 | 900.00 | 900.00 | 847.00 | 900.00 | 749.27 | 4,279 |
| 2022-07-04 | 875.20 | 898.00 | 861.90 | 871.00 | 725.13 | 4,199 |
| 2022-07-01 | 888.00 | 899.56 | 883.00 | 883.00 | 735.12 | 13,150 |
| 2022-06-30 | 900.00 | 900.00 | 870.00 | 900.00 | 749.27 | 3,256 |
| 2022-06-29 | 890.00 | 906.00 | 890.00 | 898.00 | 747.60 | 7,016 |
| 2022-06-28 | 900.00 | 910.00 | 872.00 | 890.00 | 740.94 | 15,177 |
| 2022-06-27 | 898.00 | 900.00 | 872.00 | 872.00 | 725.96 | 12,478 |
| 2022-06-24 | 906.00 | 924.14 | 870.00 | 870.00 | 724.29 | 37,858 |
| 2022-06-23 | 940.00 | 940.00 | 875.40 | 910.00 | 757.60 | 21,694 |
| 2022-06-22 | 906.00 | 926.00 | 862.00 | 920.00 | 765.92 | 59,624 |
| 2022-06-21 | 906.00 | 952.26 | 850.00 | 910.00 | 757.60 | 55,733 |
| 2022-06-20 | 930.00 | 1,015.00 | 914.72 | 925.00 | 770.08 | 11,310 |
| 2022-06-17 | 1,010.00 | 1,010.00 | 950.00 | 950.00 | 790.90 | 3,042 |
| 2022-06-16 | 1,035.00 | 1,035.00 | 1,010.00 | 1,010.00 | 840.85 | 2,875 |
| 2022-06-15 | 1,075.00 | 1,075.00 | 1,030.00 | 1,030.00 | 857.50 | 51,115 |
| 2022-06-14 | 1,100.00 | 1,100.00 | 1,067.61 | 1,070.00 | 890.80 | 14,344 |
| 2022-06-13 | 1,055.00 | 1,125.00 | 1,050.00 | 1,100.00 | 915.77 | 47,137 |
| 2022-06-10 | 1,045.00 | 1,110.00 | 1,045.00 | 1,070.00 | 890.80 | 3,451 |
| 2022-06-09 | 1,110.00 | 1,110.00 | 1,045.07 | 1,110.00 | 924.10 | 1,209 |
| 2022-06-08 | 1,105.00 | 1,110.00 | 1,020.00 | 1,020.00 | 849.17 | 78,132 |
| 2022-06-07 | 1,045.00 | 1,100.00 | 1,045.00 | 1,050.00 | 874.15 | 3,685 |
| 2022-06-06 | 1,045.00 | 1,090.00 | 1,040.00 | 1,040.00 | 865.82 | 18,078 |
| 2022-06-01 | 1,045.00 | 1,088.74 | 1,035.00 | 1,055.00 | 878.31 | 8,145 |
| 2022-05-31 | 1,030.00 | 1,050.00 | 1,015.00 | 1,020.00 | 849.17 | 53,308 |
| 2022-05-30 | 992.00 | 1,010.00 | 978.00 | 1,010.00 | 840.85 | 17,654 |
| 2022-05-27 | 976.00 | 1,003.94 | 970.00 | 998.00 | 830.86 | 4,209 |
| 2022-05-26 | 1,005.00 | 1,010.00 | 974.00 | 974.00 | 810.88 | 3,358 |
| 2022-05-25 | 984.00 | 1,010.00 | 960.00 | 1,010.00 | 840.85 | 49,427 |
| 2022-05-24 | 982.00 | 989.24 | 950.00 | 950.00 | 790.90 | 6,094 |
| 2022-05-23 | 992.00 | 1,015.00 | 955.00 | 1,000.00 | 832.52 | 8,466 |
| 2022-05-20 | 940.00 | 952.00 | 927.80 | 940.00 | 782.57 | 49,175 |
| 2022-05-19 | 910.00 | 950.00 | 910.00 | 930.00 | 774.25 | 4,854 |
| 2022-05-18 | 950.00 | 959.20 | 926.00 | 930.00 | 774.25 | 25,599 |
| 2022-05-17 | 958.00 | 1,025.86 | 934.60 | 950.00 | 790.90 | 92,746 |
| 2022-05-16 | 975.58 | 1,038.00 | 975.58 | 1,005.00 | 836.68 | 5,544 |
| 2022-05-13 | 986.00 | 1,025.90 | 984.00 | 984.00 | 819.20 | 8,924 |
| 2022-05-12 | 992.00 | 1,002.00 | 979.96 | 984.00 | 819.20 | 6,351 |
| 2022-05-11 | 976.00 | 1,000.00 | 956.00 | 990.00 | 824.20 | 56,565 |
| 2022-05-10 | 982.00 | 1,030.00 | 982.00 | 990.00 | 824.20 | 16,537 |
| 2022-05-09 | 1,055.00 | 1,055.00 | 978.00 | 978.00 | 814.21 | 12,029 |
| 2022-05-06 | 1,130.00 | 1,155.00 | 1,020.00 | 1,025.00 | 853.34 | 96,560 |
| 2022-05-05 | 1,100.00 | 1,150.00 | 1,100.00 | 1,100.00 | 915.77 | 9,212 |
| 2022-05-04 | 1,120.00 | 1,150.00 | 1,105.00 | 1,105.00 | 919.94 | 4,184 |
| 2022-05-03 | 1,105.00 | 1,185.00 | 1,100.00 | 1,150.00 | 957.40 | 6,956 |
| 2022-04-29 | 1,120.00 | 1,190.00 | 1,105.00 | 1,190.00 | 990.70 | 3,030 |
| 2022-04-28 | 1,135.00 | 1,185.00 | 1,115.00 | 1,120.00 | 932.42 | 77,473 |
| 2022-04-27 | 1,195.00 | 1,203.75 | 1,160.00 | 1,170.00 | 961.81 | 4,073 |
| 2022-04-26 | 1,155.00 | 1,250.00 | 1,155.00 | 1,190.00 | 978.25 | 308,362 |
| 2022-04-25 | 1,180.00 | 1,192.94 | 1,155.00 | 1,180.00 | 970.03 | 18,706 |
| 2022-04-22 | 1,155.00 | 1,214.50 | 1,150.00 | 1,150.00 | 945.37 | 8,242 |
| 2022-04-21 | 1,190.00 | 1,205.00 | 1,155.75 | 1,205.00 | 990.58 | 22,115 |
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.