Mortgage Advice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 531.00 | 537.00 | 506.00 | 524.00 | 512.37 | 50,900 |
| 2026-07-29 | 519.00 | 526.00 | 503.00 | 514.00 | 502.59 | 376,608 |
| 2026-07-28 | 520.00 | 528.00 | 510.00 | 515.00 | 503.57 | 311,488 |
| 2026-07-27 | 528.00 | 540.00 | 520.00 | 520.00 | 508.46 | 335,688 |
| 2026-07-24 | 531.00 | 555.00 | 507.00 | 520.00 | 508.46 | 177,484 |
| 2026-07-23 | 550.00 | 550.00 | 518.12 | 525.00 | 513.35 | 292,306 |
| 2026-07-22 | 551.00 | 568.00 | 531.76 | 541.00 | 528.99 | 252,700 |
| 2026-07-21 | 544.00 | 559.17 | 538.00 | 557.00 | 544.64 | 236,396 |
| 2026-07-20 | 559.00 | 559.00 | 537.00 | 539.00 | 527.04 | 133,563 |
| 2026-07-17 | 539.00 | 549.00 | 521.00 | 549.00 | 536.82 | 64,082 |
| 2026-07-16 | 528.00 | 539.34 | 523.00 | 537.00 | 525.08 | 22,738 |
| 2026-07-15 | 528.00 | 540.00 | 525.00 | 532.00 | 520.19 | 46,570 |
| 2026-07-14 | 526.00 | 538.00 | 523.00 | 534.00 | 522.15 | 30,788 |
| 2026-07-13 | 534.00 | 538.00 | 515.00 | 529.00 | 517.26 | 132,546 |
| 2026-07-10 | 536.00 | 539.00 | 522.00 | 532.00 | 520.19 | 51,093 |
| 2026-07-09 | 534.00 | 539.00 | 527.00 | 533.00 | 521.17 | 80,921 |
| 2026-07-08 | 531.00 | 534.00 | 499.50 | 530.00 | 518.24 | 233,019 |
| 2026-07-07 | 537.00 | 548.00 | 523.00 | 530.00 | 518.24 | 113,875 |
| 2026-07-06 | 534.00 | 542.00 | 510.00 | 532.00 | 520.19 | 62,701 |
| 2026-07-03 | 534.00 | 535.00 | 512.00 | 534.00 | 522.15 | 55,577 |
| 2026-07-02 | 527.00 | 535.00 | 512.00 | 526.00 | 514.33 | 123,298 |
| 2026-07-01 | 508.00 | 531.00 | 508.00 | 530.00 | 518.24 | 137,931 |
| 2026-06-30 | 535.00 | 535.00 | 502.00 | 515.00 | 503.57 | 142,033 |
| 2026-06-29 | 527.00 | 527.00 | 504.00 | 512.00 | 500.64 | 113,033 |
| 2026-06-26 | 515.00 | 527.00 | 500.00 | 514.00 | 502.59 | 174,705 |
| 2026-06-25 | 530.00 | 541.00 | 512.00 | 518.00 | 506.51 | 91,159 |
| 2026-06-24 | 508.00 | 534.00 | 506.00 | 526.00 | 514.33 | 96,314 |
| 2026-06-23 | 517.00 | 530.00 | 508.00 | 516.00 | 504.55 | 159,140 |
| 2026-06-22 | 568.00 | 569.00 | 520.00 | 520.00 | 508.46 | 247,427 |
| 2026-06-19 | 582.00 | 582.00 | 545.00 | 553.00 | 540.73 | 1,722,141 |
| 2026-06-18 | 571.00 | 581.00 | 543.00 | 565.00 | 552.46 | 194,003 |
| 2026-06-17 | 568.00 | 579.00 | 559.00 | 568.00 | 555.40 | 142,529 |
| 2026-06-16 | 571.00 | 575.00 | 544.00 | 570.00 | 557.35 | 141,171 |
| 2026-06-15 | 562.00 | 577.00 | 527.00 | 565.00 | 552.46 | 201,130 |
| 2026-06-12 | 524.00 | 562.00 | 524.00 | 555.00 | 542.68 | 573,451 |
| 2026-06-11 | 518.00 | 539.00 | 517.00 | 528.00 | 516.28 | 193,777 |
| 2026-06-10 | 519.00 | 529.00 | 506.00 | 525.00 | 513.35 | 201,713 |
| 2026-06-09 | 540.00 | 540.00 | 510.00 | 510.00 | 498.68 | 98,592 |
| 2026-06-08 | 519.00 | 538.00 | 512.00 | 520.00 | 508.46 | 88,183 |
| 2026-06-05 | 541.00 | 548.00 | 516.00 | 516.00 | 504.55 | 78,627 |
| 2026-06-04 | 522.00 | 538.00 | 512.00 | 531.00 | 519.22 | 96,278 |
| 2026-06-03 | 502.00 | 525.00 | 495.00 | 511.00 | 499.66 | 531,434 |
| 2026-06-02 | 516.00 | 530.00 | 504.00 | 504.00 | 492.82 | 180,787 |
| 2026-06-01 | 543.00 | 543.00 | 519.00 | 519.00 | 507.48 | 138,907 |
| 2026-05-29 | 524.00 | 542.00 | 524.00 | 535.00 | 523.13 | 59,019 |
| 2026-05-28 | 522.00 | 541.00 | 511.00 | 531.00 | 519.22 | 25,684 |
| 2026-05-27 | 540.00 | 542.00 | 529.00 | 532.00 | 520.19 | 83,374 |
| 2026-05-26 | 529.00 | 543.00 | 511.00 | 532.00 | 520.19 | 80,297 |
| 2026-05-22 | 525.00 | 536.00 | 522.00 | 525.00 | 513.35 | 170,635 |
| 2026-05-21 | 537.00 | 549.00 | 520.00 | 521.00 | 509.44 | 99,991 |
| 2026-05-20 | 530.00 | 541.00 | 514.00 | 528.00 | 516.28 | 1,673,188 |
| 2026-05-19 | 542.00 | 548.00 | 529.00 | 539.00 | 527.04 | 445,343 |
| 2026-05-18 | 534.00 | 548.00 | 498.00 | 532.00 | 520.19 | 688,502 |
| 2026-05-15 | 510.00 | 535.00 | 498.50 | 520.00 | 508.46 | 183,798 |
| 2026-05-14 | 505.00 | 531.00 | 498.50 | 516.00 | 504.55 | 776,913 |
| 2026-05-13 | 508.00 | 523.00 | 498.50 | 499.50 | 488.42 | 117,440 |
| 2026-05-12 | 498.00 | 523.00 | 498.00 | 506.00 | 494.77 | 225,714 |
| 2026-05-11 | 513.00 | 531.00 | 500.00 | 512.00 | 500.64 | 268,790 |
| 2026-05-08 | 521.00 | 535.00 | 512.00 | 513.00 | 501.62 | 158,958 |
| 2026-05-07 | 523.00 | 528.00 | 515.00 | 521.00 | 509.44 | 668,107 |
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.