Mortgage Advice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 710.00 | 728.00 | 710.00 | 720.00 | 685.22 | 44,212 |
| 2025-11-10 | 710.00 | 726.00 | 700.00 | 700.00 | 666.19 | 69,622 |
| 2025-11-07 | 716.00 | 726.00 | 682.00 | 712.00 | 677.61 | 171,831 |
| 2025-11-06 | 704.00 | 722.00 | 686.00 | 710.00 | 675.71 | 48,907 |
| 2025-11-05 | 704.00 | 720.00 | 696.00 | 706.00 | 671.90 | 70,074 |
| 2025-11-04 | 700.00 | 716.00 | 680.00 | 702.00 | 668.09 | 80,484 |
| 2025-11-03 | 698.00 | 710.00 | 698.00 | 706.00 | 671.90 | 76,787 |
| 2025-10-31 | 696.00 | 710.00 | 692.00 | 698.00 | 664.29 | 102,424 |
| 2025-10-30 | 688.00 | 724.00 | 688.00 | 698.00 | 664.29 | 74,531 |
| 2025-10-29 | 700.00 | 722.00 | 684.00 | 694.00 | 660.48 | 51,297 |
| 2025-10-28 | 690.00 | 728.72 | 676.00 | 698.00 | 664.29 | 146,489 |
| 2025-10-27 | 690.00 | 694.00 | 676.00 | 690.00 | 656.67 | 18,104 |
| 2025-10-24 | 684.00 | 694.00 | 662.00 | 682.00 | 649.06 | 33,173 |
← NewerPage 5 of 5 · 253 trading days
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.