Mortgage Advice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 527.00 | 546.00 | 517.00 | 522.00 | 510.42 | 478,732 |
| 2026-05-05 | 519.00 | 545.00 | 496.50 | 511.00 | 499.66 | 304,516 |
| 2026-05-01 | 532.00 | 558.00 | 515.00 | 528.00 | 516.28 | 136,906 |
| 2026-04-30 | 518.00 | 533.00 | 518.00 | 532.00 | 520.19 | 146,010 |
| 2026-04-29 | 558.00 | 558.00 | 521.78 | 530.00 | 518.24 | 176,901 |
| 2026-04-28 | 536.00 | 549.00 | 522.00 | 532.00 | 520.19 | 595,608 |
| 2026-04-27 | 535.00 | 550.00 | 520.00 | 539.00 | 527.04 | 543,799 |
| 2026-04-24 | 534.00 | 540.00 | 517.00 | 538.00 | 526.06 | 350,051 |
| 2026-04-23 | 566.00 | 566.00 | 511.00 | 534.00 | 522.15 | 1,273,019 |
| 2026-04-22 | 585.00 | 610.00 | 569.00 | 573.00 | 545.32 | 128,909 |
| 2026-04-21 | 596.00 | 600.00 | 582.00 | 584.00 | 555.79 | 1,119,386 |
| 2026-04-20 | 610.00 | 610.00 | 581.00 | 585.00 | 556.74 | 133,410 |
| 2026-04-17 | 576.00 | 610.00 | 573.00 | 610.00 | 580.54 | 1,314,232 |
| 2026-04-16 | 579.00 | 591.00 | 566.00 | 577.00 | 549.13 | 703,698 |
| 2026-04-15 | 560.00 | 582.00 | 554.00 | 576.00 | 548.18 | 776,867 |
| 2026-04-14 | 586.00 | 592.14 | 561.00 | 562.00 | 534.86 | 1,039,541 |
| 2026-04-13 | 596.00 | 596.00 | 566.00 | 575.00 | 547.23 | 282,058 |
| 2026-04-10 | 594.00 | 601.00 | 578.00 | 578.00 | 550.08 | 138,339 |
| 2026-04-09 | 581.00 | 594.00 | 576.30 | 584.00 | 555.79 | 833,248 |
| 2026-04-08 | 586.00 | 604.00 | 570.00 | 581.00 | 552.94 | 339,718 |
| 2026-04-07 | 590.00 | 590.00 | 556.00 | 556.00 | 529.15 | 164,536 |
| 2026-04-02 | 560.00 | 576.00 | 552.00 | 568.00 | 540.57 | 376,846 |
| 2026-04-01 | 572.00 | 574.00 | 556.00 | 566.00 | 538.66 | 268,408 |
| 2026-03-31 | 560.00 | 564.00 | 536.00 | 556.00 | 529.15 | 342,735 |
| 2026-03-30 | 512.00 | 546.00 | 500.00 | 540.00 | 513.92 | 5,396,550 |
| 2026-03-27 | 526.00 | 536.55 | 502.00 | 506.00 | 481.56 | 277,314 |
| 2026-03-26 | 522.00 | 546.00 | 516.00 | 530.00 | 504.40 | 290,105 |
| 2026-03-25 | 538.00 | 538.00 | 524.00 | 524.00 | 498.69 | 327,085 |
| 2026-03-24 | 532.00 | 550.00 | 522.00 | 532.00 | 506.30 | 435,789 |
| 2026-03-23 | 546.00 | 548.00 | 509.98 | 532.00 | 506.30 | 411,248 |
| 2026-03-20 | 548.00 | 588.14 | 538.00 | 540.00 | 513.92 | 146,326 |
| 2026-03-19 | 562.00 | 582.00 | 540.00 | 546.00 | 519.63 | 165,509 |
| 2026-03-18 | 588.00 | 588.00 | 552.00 | 564.00 | 536.76 | 1,055,425 |
| 2026-03-17 | 540.00 | 604.00 | 536.00 | 586.00 | 557.70 | 1,479,463 |
| 2026-03-16 | 580.00 | 580.00 | 540.00 | 542.00 | 515.82 | 626,046 |
| 2026-03-13 | 546.00 | 566.00 | 534.00 | 540.00 | 513.92 | 58,455 |
| 2026-03-12 | 566.00 | 582.00 | 550.00 | 552.00 | 525.34 | 84,091 |
| 2026-03-11 | 580.00 | 586.00 | 560.00 | 572.00 | 544.37 | 249,366 |
| 2026-03-10 | 596.00 | 598.00 | 574.00 | 580.00 | 551.99 | 64,844 |
| 2026-03-09 | 586.00 | 602.00 | 569.00 | 590.00 | 561.50 | 139,357 |
| 2026-03-06 | 584.00 | 606.00 | 574.00 | 592.00 | 563.41 | 510,134 |
| 2026-03-05 | 600.00 | 614.00 | 586.00 | 586.00 | 557.70 | 170,042 |
| 2026-03-04 | 612.00 | 630.00 | 598.00 | 600.00 | 571.02 | 58,126 |
| 2026-03-03 | 632.00 | 662.00 | 599.98 | 610.00 | 580.54 | 185,234 |
| 2026-03-02 | 644.00 | 662.00 | 628.00 | 630.00 | 599.57 | 155,765 |
| 2026-02-27 | 658.00 | 666.00 | 622.00 | 644.00 | 612.89 | 126,329 |
| 2026-02-26 | 650.00 | 678.00 | 624.00 | 630.00 | 599.57 | 169,992 |
| 2026-02-25 | 650.00 | 654.00 | 642.00 | 650.00 | 618.61 | 106,167 |
| 2026-02-24 | 688.00 | 688.00 | 645.59 | 646.00 | 614.80 | 162,961 |
| 2026-02-23 | 690.00 | 690.00 | 660.00 | 670.00 | 637.64 | 88,559 |
| 2026-02-20 | 678.00 | 690.00 | 674.00 | 680.00 | 647.16 | 48,986 |
| 2026-02-19 | 694.00 | 702.00 | 674.00 | 676.00 | 643.35 | 110,423 |
| 2026-02-18 | 692.00 | 692.00 | 680.00 | 692.00 | 658.58 | 48,150 |
| 2026-02-17 | 708.00 | 730.00 | 678.00 | 680.00 | 647.16 | 88,652 |
| 2026-02-16 | 702.00 | 722.00 | 688.00 | 702.00 | 668.09 | 245,421 |
| 2026-02-13 | 722.00 | 732.00 | 696.00 | 696.00 | 662.38 | 70,431 |
| 2026-02-12 | 730.00 | 760.00 | 710.00 | 710.00 | 675.71 | 85,037 |
| 2026-02-11 | 758.00 | 758.00 | 728.00 | 744.00 | 708.06 | 70,084 |
| 2026-02-10 | 742.00 | 760.00 | 734.00 | 740.00 | 704.26 | 35,858 |
| 2026-02-09 | 744.00 | 752.00 | 724.00 | 736.00 | 700.45 | 60,927 |
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.