Mortgage Advice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 748.00 | 758.00 | 734.00 | 734.00 | 698.55 | 92,773 |
| 2026-02-05 | 746.00 | 760.00 | 742.00 | 750.00 | 713.78 | 172,468 |
| 2026-02-04 | 764.00 | 786.00 | 740.00 | 754.00 | 717.58 | 140,733 |
| 2026-02-03 | 788.00 | 794.00 | 754.00 | 762.00 | 725.20 | 82,889 |
| 2026-02-02 | 788.00 | 790.00 | 760.00 | 776.00 | 738.52 | 62,712 |
| 2026-01-30 | 800.00 | 810.00 | 766.00 | 780.00 | 742.33 | 68,999 |
| 2026-01-29 | 740.00 | 818.00 | 725.60 | 808.00 | 768.97 | 119,645 |
| 2026-01-28 | 730.00 | 760.00 | 724.00 | 736.00 | 700.45 | 179,556 |
| 2026-01-27 | 730.00 | 730.00 | 712.00 | 722.00 | 687.13 | 109,739 |
| 2026-01-26 | 718.00 | 730.00 | 710.00 | 716.00 | 681.42 | 137,023 |
| 2026-01-23 | 712.00 | 730.00 | 686.00 | 714.00 | 679.51 | 48,664 |
| 2026-01-22 | 718.00 | 726.00 | 702.00 | 712.00 | 677.61 | 197,703 |
| 2026-01-21 | 660.00 | 686.00 | 656.00 | 684.00 | 650.96 | 88,313 |
| 2026-01-20 | 670.00 | 706.00 | 658.00 | 658.00 | 626.22 | 65,812 |
| 2026-01-19 | 686.00 | 718.00 | 666.00 | 674.00 | 641.45 | 63,573 |
| 2026-01-16 | 682.00 | 716.00 | 680.00 | 686.00 | 652.87 | 104,102 |
| 2026-01-15 | 690.00 | 718.00 | 682.62 | 688.00 | 654.77 | 26,723 |
| 2026-01-14 | 704.00 | 718.00 | 684.00 | 686.00 | 652.87 | 72,248 |
| 2026-01-13 | 708.00 | 718.00 | 696.00 | 700.00 | 666.19 | 43,215 |
| 2026-01-12 | 720.00 | 720.00 | 700.00 | 708.00 | 673.80 | 143,060 |
| 2026-01-09 | 702.00 | 720.00 | 690.00 | 706.00 | 671.90 | 541,410 |
| 2026-01-08 | 708.00 | 720.00 | 691.88 | 696.00 | 662.38 | 293,588 |
| 2026-01-07 | 708.00 | 720.00 | 686.00 | 696.00 | 662.38 | 61,067 |
| 2026-01-06 | 694.00 | 716.83 | 684.00 | 706.00 | 671.90 | 34,718 |
| 2026-01-05 | 682.00 | 694.00 | 674.00 | 694.00 | 660.48 | 114,266 |
| 2026-01-02 | 690.00 | 690.00 | 672.24 | 676.00 | 643.35 | 75,543 |
| 2025-12-31 | 684.00 | 694.00 | 674.02 | 688.00 | 654.77 | 10,329 |
| 2025-12-30 | 672.00 | 684.00 | 672.00 | 684.00 | 650.96 | 51,781 |
| 2025-12-29 | 668.00 | 678.00 | 660.00 | 672.00 | 639.54 | 38,427 |
| 2025-12-24 | 668.00 | 684.00 | 662.00 | 668.00 | 635.74 | 10,299 |
| 2025-12-23 | 678.00 | 682.00 | 671.44 | 672.00 | 639.54 | 31,437 |
| 2025-12-22 | 674.00 | 682.00 | 666.00 | 672.00 | 639.54 | 76,820 |
| 2025-12-19 | 680.00 | 680.00 | 666.00 | 674.00 | 641.45 | 196,345 |
| 2025-12-18 | 680.00 | 680.00 | 642.00 | 676.00 | 643.35 | 50,070 |
| 2025-12-17 | 644.00 | 673.20 | 644.00 | 656.00 | 624.32 | 424,599 |
| 2025-12-16 | 658.00 | 678.00 | 642.94 | 644.00 | 612.89 | 113,098 |
| 2025-12-15 | 664.00 | 678.00 | 652.00 | 656.00 | 624.32 | 52,990 |
| 2025-12-12 | 672.00 | 680.00 | 666.00 | 666.00 | 633.83 | 109,556 |
| 2025-12-11 | 670.00 | 678.68 | 668.00 | 672.00 | 639.54 | 33,808 |
| 2025-12-10 | 678.00 | 682.64 | 660.00 | 678.00 | 645.25 | 83,730 |
| 2025-12-09 | 680.00 | 690.00 | 660.00 | 666.00 | 633.83 | 152,653 |
| 2025-12-08 | 676.00 | 706.00 | 670.00 | 680.00 | 647.16 | 23,604 |
| 2025-12-05 | 700.00 | 700.00 | 668.00 | 684.00 | 650.96 | 83,221 |
| 2025-12-04 | 690.00 | 692.48 | 674.00 | 680.00 | 647.16 | 66,659 |
| 2025-12-03 | 708.00 | 726.00 | 670.00 | 680.00 | 647.16 | 164,398 |
| 2025-12-02 | 724.00 | 740.00 | 708.00 | 712.00 | 677.61 | 332,546 |
| 2025-12-01 | 724.00 | 740.00 | 718.00 | 728.00 | 692.84 | 293,780 |
| 2025-11-28 | 720.00 | 730.00 | 720.00 | 724.00 | 689.03 | 478,752 |
| 2025-11-27 | 720.00 | 726.00 | 716.00 | 726.00 | 690.93 | 61,836 |
| 2025-11-26 | 696.00 | 724.00 | 684.00 | 724.00 | 689.03 | 344,347 |
| 2025-11-25 | 682.00 | 690.00 | 674.00 | 690.00 | 656.67 | 177,401 |
| 2025-11-24 | 670.00 | 700.00 | 670.00 | 680.00 | 647.16 | 18,281 |
| 2025-11-21 | 662.00 | 682.00 | 662.00 | 674.00 | 641.45 | 78,299 |
| 2025-11-20 | 692.00 | 704.00 | 670.00 | 676.00 | 643.35 | 355,643 |
| 2025-11-19 | 664.00 | 692.00 | 660.00 | 678.00 | 645.25 | 28,631 |
| 2025-11-18 | 690.00 | 704.00 | 670.00 | 674.00 | 641.45 | 75,358 |
| 2025-11-17 | 730.00 | 730.00 | 694.00 | 694.00 | 660.48 | 130,303 |
| 2025-11-14 | 720.00 | 725.92 | 710.00 | 710.00 | 675.71 | 459,048 |
| 2025-11-13 | 720.00 | 740.00 | 708.00 | 716.00 | 681.42 | 117,541 |
| 2025-11-12 | 720.00 | 730.00 | 719.00 | 722.00 | 687.13 | 108,136 |
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.