Mortgage Advice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 1,370.00 | 1,393.23 | 1,285.00 | 1,300.00 | 1,068.68 | 20,615 |
| 2022-01-21 | 1,395.00 | 1,404.75 | 1,355.00 | 1,380.00 | 1,134.45 | 11,869 |
| 2022-01-20 | 1,400.00 | 1,427.25 | 1,399.80 | 1,400.00 | 1,150.89 | 9,878 |
| 2022-01-19 | 1,400.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,150.89 | 3,522 |
| 2022-01-18 | 1,430.00 | 1,430.00 | 1,395.00 | 1,395.00 | 1,146.78 | 1,841 |
| 2022-01-17 | 1,435.00 | 1,435.00 | 1,400.00 | 1,430.00 | 1,175.55 | 24,240 |
| 2022-01-14 | 1,390.00 | 1,440.00 | 1,385.00 | 1,425.00 | 1,171.44 | 5,938 |
| 2022-01-13 | 1,405.00 | 1,440.00 | 1,375.00 | 1,412.50 | 1,161.16 | 319,037 |
| 2022-01-12 | 1,425.00 | 1,430.00 | 1,375.00 | 1,430.00 | 1,175.55 | 11,453 |
| 2022-01-11 | 1,400.00 | 1,430.50 | 1,400.00 | 1,400.00 | 1,150.89 | 4,522 |
| 2022-01-10 | 1,425.00 | 1,450.00 | 1,425.00 | 1,435.00 | 1,179.66 | 48,499 |
| 2022-01-07 | 1,420.00 | 1,475.00 | 1,416.81 | 1,440.00 | 1,183.77 | 464,622 |
| 2022-01-06 | 1,440.00 | 1,440.00 | 1,420.00 | 1,420.00 | 1,167.33 | 6,398 |
| 2022-01-05 | 1,445.00 | 1,500.00 | 1,432.02 | 1,440.00 | 1,183.77 | 141,892 |
| 2022-01-04 | 1,440.00 | 1,496.25 | 1,415.00 | 1,470.00 | 1,208.43 | 9,484 |
| 2021-12-31 | 1,445.00 | 1,450.00 | 1,412.45 | 1,450.00 | 1,191.99 | 2,033 |
| 2021-12-30 | 1,430.00 | 1,435.00 | 1,415.00 | 1,435.00 | 1,179.66 | 2,324 |
| 2021-12-29 | 1,445.00 | 1,445.00 | 1,411.75 | 1,430.00 | 1,175.55 | 44,574 |
| 2021-12-24 | 1,445.00 | 1,445.00 | 1,400.00 | 1,435.00 | 1,179.66 | 4,434 |
| 2021-12-23 | 1,415.00 | 1,420.00 | 1,379.40 | 1,390.00 | 1,142.67 | 10,203 |
| 2021-12-22 | 1,390.00 | 1,415.00 | 1,357.00 | 1,405.00 | 1,155.00 | 7,462 |
| 2021-12-21 | 1,335.00 | 1,400.00 | 1,320.00 | 1,400.00 | 1,150.89 | 12,503 |
| 2021-12-20 | 1,360.00 | 1,360.00 | 1,315.00 | 1,315.00 | 1,081.01 | 3,200 |
| 2021-12-17 | 1,340.00 | 1,365.00 | 1,294.85 | 1,365.00 | 1,122.11 | 47,392 |
| 2021-12-16 | 1,335.00 | 1,335.00 | 1,290.00 | 1,335.00 | 1,097.45 | 64,600 |
| 2021-12-15 | 1,305.00 | 1,318.70 | 1,280.00 | 1,305.00 | 1,072.79 | 2,895 |
| 2021-12-14 | 1,305.00 | 1,335.00 | 1,295.00 | 1,310.00 | 1,076.90 | 14,052 |
| 2021-12-13 | 1,315.00 | 1,335.00 | 1,291.75 | 1,300.00 | 1,068.68 | 7,624 |
| 2021-12-10 | 1,330.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,081.01 | 3,140 |
| 2021-12-09 | 1,330.00 | 1,350.00 | 1,320.00 | 1,325.00 | 1,089.23 | 13,015 |
| 2021-12-08 | 1,320.00 | 1,340.00 | 1,295.00 | 1,335.00 | 1,097.45 | 2,948 |
| 2021-12-07 | 1,330.00 | 1,350.00 | 1,313.20 | 1,320.00 | 1,085.12 | 121,314 |
| 2021-12-06 | 1,345.00 | 1,355.00 | 1,335.00 | 1,350.00 | 1,109.78 | 7,464 |
| 2021-12-03 | 1,345.00 | 1,365.00 | 1,302.45 | 1,365.00 | 1,122.11 | 11,841 |
| 2021-12-02 | 1,300.00 | 1,360.00 | 1,292.00 | 1,360.00 | 1,118.00 | 8,243 |
| 2021-12-01 | 1,320.00 | 1,320.00 | 1,290.25 | 1,320.00 | 1,085.12 | 4,411 |
| 2021-11-30 | 1,275.00 | 1,325.00 | 1,270.00 | 1,310.00 | 1,076.90 | 4,279 |
| 2021-11-29 | 1,300.00 | 1,325.00 | 1,285.00 | 1,305.00 | 1,072.79 | 11,270 |
| 2021-11-26 | 1,280.00 | 1,310.00 | 1,270.00 | 1,290.00 | 1,060.46 | 24,475 |
| 2021-11-25 | 1,310.00 | 1,340.00 | 1,310.00 | 1,325.00 | 1,089.23 | 4,294 |
| 2021-11-24 | 1,310.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,068.68 | 12,011 |
| 2021-11-23 | 1,345.00 | 1,355.00 | 1,300.00 | 1,300.00 | 1,068.68 | 7,716 |
| 2021-11-22 | 1,340.00 | 1,351.60 | 1,310.00 | 1,310.00 | 1,076.90 | 5,267 |
| 2021-11-19 | 1,335.00 | 1,375.00 | 1,305.00 | 1,340.00 | 1,101.56 | 111,118 |
| 2021-11-18 | 1,315.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,085.12 | 8,083 |
| 2021-11-17 | 1,345.00 | 1,350.00 | 1,300.00 | 1,300.00 | 1,068.68 | 19,275 |
| 2021-11-16 | 1,320.00 | 1,350.00 | 1,315.50 | 1,350.00 | 1,109.78 | 5,434 |
| 2021-11-15 | 1,335.00 | 1,345.00 | 1,300.00 | 1,325.00 | 1,089.23 | 7,193 |
| 2021-11-12 | 1,320.00 | 1,339.85 | 1,320.00 | 1,320.00 | 1,085.12 | 16,157 |
| 2021-11-11 | 1,345.00 | 1,349.74 | 1,325.00 | 1,345.00 | 1,105.67 | 12,334 |
| 2021-11-10 | 1,385.00 | 1,400.00 | 1,330.00 | 1,330.00 | 1,093.34 | 9,901 |
| 2021-11-09 | 1,390.00 | 1,395.00 | 1,366.55 | 1,390.00 | 1,142.67 | 8,785 |
| 2021-11-08 | 1,340.00 | 1,405.00 | 1,335.00 | 1,380.00 | 1,134.45 | 26,698 |
| 2021-11-05 | 1,330.00 | 1,450.00 | 1,300.00 | 1,340.00 | 1,101.56 | 34,322 |
| 2021-11-04 | 1,285.00 | 1,355.00 | 1,260.00 | 1,355.00 | 1,113.89 | 117,079 |
| 2021-11-03 | 1,310.00 | 1,330.00 | 1,280.00 | 1,280.00 | 1,052.24 | 9,753 |
| 2021-11-02 | 1,310.00 | 1,335.00 | 1,285.00 | 1,285.00 | 1,056.35 | 1,736 |
| 2021-11-01 | 1,325.00 | 1,340.00 | 1,305.00 | 1,340.00 | 1,101.56 | 5,474 |
| 2021-10-29 | 1,335.00 | 1,340.00 | 1,310.38 | 1,340.00 | 1,101.56 | 11,438 |
| 2021-10-28 | 1,315.00 | 1,340.00 | 1,315.00 | 1,340.00 | 1,101.56 | 4,920 |
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.