Mortgage Advice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 1,260.00 | 1,260.00 | 1,160.00 | 1,190.00 | 978.25 | 58,049 |
| 2022-04-19 | 1,280.00 | 1,280.00 | 1,230.00 | 1,230.00 | 1,011.14 | 7,365 |
| 2022-04-14 | 1,270.00 | 1,335.00 | 1,270.00 | 1,270.00 | 1,044.02 | 51,959 |
| 2022-04-13 | 1,280.00 | 1,300.00 | 1,207.00 | 1,300.00 | 1,068.68 | 13,333 |
| 2022-04-12 | 1,195.00 | 1,311.67 | 1,195.00 | 1,285.00 | 1,056.35 | 45,407 |
| 2022-04-11 | 1,155.00 | 1,240.00 | 1,155.00 | 1,215.00 | 998.81 | 16,826 |
| 2022-04-08 | 1,205.00 | 1,236.50 | 1,150.00 | 1,160.00 | 953.59 | 11,835 |
| 2022-04-07 | 1,190.00 | 1,350.00 | 1,155.00 | 1,215.00 | 998.81 | 13,846 |
| 2022-04-06 | 1,200.00 | 1,200.00 | 1,134.70 | 1,200.00 | 986.47 | 28,839 |
| 2022-04-05 | 1,170.00 | 1,200.00 | 1,135.00 | 1,200.00 | 986.47 | 79,828 |
| 2022-04-04 | 1,170.00 | 1,175.00 | 1,125.00 | 1,170.00 | 961.81 | 56,427 |
| 2022-04-01 | 1,135.00 | 1,155.00 | 1,100.00 | 1,155.00 | 949.48 | 7,252 |
| 2022-03-31 | 1,155.00 | 1,167.50 | 1,140.00 | 1,140.00 | 937.15 | 9,664 |
| 2022-03-30 | 1,150.00 | 1,162.15 | 1,120.00 | 1,140.00 | 937.15 | 119,457 |
| 2022-03-29 | 1,150.00 | 1,160.00 | 1,090.00 | 1,140.00 | 937.15 | 176,737 |
| 2022-03-28 | 1,130.00 | 1,130.00 | 1,107.00 | 1,120.00 | 920.71 | 11,839 |
| 2022-03-25 | 1,125.00 | 1,135.00 | 1,065.00 | 1,130.00 | 928.93 | 6,024 |
| 2022-03-24 | 1,115.00 | 1,140.00 | 1,083.76 | 1,100.00 | 904.27 | 7,886 |
| 2022-03-23 | 1,080.00 | 1,130.00 | 1,035.00 | 1,115.00 | 916.60 | 2,878 |
| 2022-03-22 | 1,100.00 | 1,100.00 | 1,030.00 | 1,065.00 | 875.50 | 70,548 |
| 2022-03-21 | 1,080.00 | 1,100.00 | 1,050.00 | 1,050.00 | 863.17 | 9,511 |
| 2022-03-18 | 1,050.00 | 1,096.75 | 1,050.00 | 1,050.00 | 863.17 | 2,642 |
| 2022-03-17 | 1,080.00 | 1,110.00 | 1,030.00 | 1,100.00 | 904.27 | 7,462 |
| 2022-03-16 | 1,075.00 | 1,100.00 | 1,035.00 | 1,090.00 | 896.05 | 86,166 |
| 2022-03-15 | 1,100.00 | 1,100.00 | 1,064.04 | 1,100.00 | 904.27 | 2,034 |
| 2022-03-14 | 1,090.00 | 1,115.00 | 1,049.35 | 1,090.00 | 896.05 | 9,043 |
| 2022-03-11 | 1,015.00 | 1,100.00 | 1,014.55 | 1,100.00 | 904.27 | 12,508 |
| 2022-03-10 | 1,015.00 | 1,095.00 | 1,015.00 | 1,095.00 | 900.16 | 8,317 |
| 2022-03-09 | 1,075.00 | 1,100.00 | 1,063.44 | 1,100.00 | 904.27 | 4,927 |
| 2022-03-08 | 1,089.00 | 1,100.00 | 1,044.00 | 1,082.50 | 889.88 | 4,526 |
| 2022-03-07 | 1,160.00 | 1,160.00 | 1,043.99 | 1,080.00 | 887.83 | 46,852 |
| 2022-03-04 | 1,180.00 | 1,180.00 | 1,112.25 | 1,132.50 | 930.99 | 2,133 |
| 2022-03-03 | 1,145.00 | 1,160.00 | 1,119.00 | 1,160.00 | 953.59 | 7,255 |
| 2022-03-02 | 1,135.00 | 1,150.00 | 1,095.00 | 1,150.00 | 945.37 | 33,889 |
| 2022-03-01 | 1,120.00 | 1,145.00 | 1,098.25 | 1,102.50 | 906.32 | 3,515 |
| 2022-02-28 | 1,150.00 | 1,158.00 | 1,136.25 | 1,150.00 | 945.37 | 4,255 |
| 2022-02-25 | 1,150.00 | 1,172.50 | 1,150.00 | 1,150.00 | 945.37 | 6,486 |
| 2022-02-24 | 1,200.00 | 1,235.00 | 1,115.00 | 1,195.00 | 982.36 | 9,146 |
| 2022-02-23 | 1,195.00 | 1,195.00 | 1,187.50 | 1,195.00 | 982.36 | 11,984 |
| 2022-02-22 | 1,190.00 | 1,206.72 | 1,162.00 | 1,190.00 | 978.25 | 6,688 |
| 2022-02-21 | 1,155.00 | 1,226.40 | 1,155.00 | 1,170.00 | 961.81 | 5,549 |
| 2022-02-18 | 1,225.00 | 1,245.00 | 1,195.00 | 1,195.00 | 982.36 | 46,735 |
| 2022-02-17 | 1,245.00 | 1,245.00 | 1,215.00 | 1,225.00 | 1,007.03 | 37,168 |
| 2022-02-16 | 1,245.00 | 1,250.00 | 1,207.11 | 1,230.00 | 1,011.14 | 10,999 |
| 2022-02-15 | 1,212.00 | 1,260.00 | 1,212.00 | 1,260.00 | 1,035.80 | 760,216 |
| 2022-02-14 | 1,230.00 | 1,250.00 | 1,210.00 | 1,230.00 | 1,011.14 | 7,280 |
| 2022-02-11 | 1,265.00 | 1,274.00 | 1,218.60 | 1,230.00 | 1,011.14 | 23,116 |
| 2022-02-10 | 1,285.00 | 1,290.00 | 1,268.00 | 1,282.50 | 1,054.29 | 3,132 |
| 2022-02-09 | 1,280.00 | 1,282.50 | 1,260.29 | 1,282.50 | 1,054.29 | 5,984 |
| 2022-02-08 | 1,285.00 | 1,290.00 | 1,268.00 | 1,290.00 | 1,060.46 | 6,026 |
| 2022-02-07 | 1,290.00 | 1,290.00 | 1,272.20 | 1,290.00 | 1,060.46 | 15,894 |
| 2022-02-04 | 1,285.00 | 1,290.00 | 1,265.00 | 1,290.00 | 1,060.46 | 4,627 |
| 2022-02-03 | 1,285.00 | 1,290.00 | 1,263.75 | 1,290.00 | 1,060.46 | 8,444 |
| 2022-02-02 | 1,295.00 | 1,297.50 | 1,280.00 | 1,285.00 | 1,056.35 | 26,287 |
| 2022-02-01 | 1,290.00 | 1,308.50 | 1,285.00 | 1,290.00 | 1,060.46 | 8,267 |
| 2022-01-31 | 1,300.00 | 1,330.00 | 1,260.00 | 1,300.00 | 1,068.68 | 5,148 |
| 2022-01-28 | 1,285.00 | 1,305.00 | 1,270.00 | 1,290.00 | 1,060.46 | 93,601 |
| 2022-01-27 | 1,305.00 | 1,335.00 | 1,285.00 | 1,285.00 | 1,056.35 | 2,647 |
| 2022-01-26 | 1,305.00 | 1,315.00 | 1,290.00 | 1,295.00 | 1,064.57 | 11,453 |
| 2022-01-25 | 1,300.00 | 1,320.00 | 1,285.13 | 1,315.00 | 1,081.01 | 8,523 |
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.