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 |
| 2025-10-23 | 684.00 | 684.00 | 662.00 | 682.00 | 649.06 | 98,292 |
| 2025-10-22 | 680.00 | 694.00 | 674.00 | 682.00 | 649.06 | 478,503 |
| 2025-10-21 | 660.00 | 688.00 | 650.00 | 682.00 | 649.06 | 68,387 |
| 2025-10-20 | 642.00 | 676.00 | 640.00 | 650.00 | 618.61 | 303,618 |
| 2025-10-17 | 620.00 | 642.00 | 612.00 | 642.00 | 610.99 | 50,939 |
| 2025-10-16 | 638.00 | 652.00 | 622.00 | 630.00 | 599.57 | 59,583 |
| 2025-10-15 | 654.00 | 670.00 | 640.00 | 646.00 | 614.80 | 274,557 |
| 2025-10-14 | 682.00 | 720.00 | 646.00 | 652.00 | 620.51 | 37,205 |
| 2025-10-13 | 700.00 | 712.00 | 678.00 | 692.00 | 658.58 | 196,211 |
| 2025-10-10 | 718.00 | 726.00 | 678.00 | 688.00 | 654.77 | 168,631 |
| 2025-10-09 | 710.00 | 738.00 | 710.00 | 720.00 | 685.22 | 116,321 |
| 2025-10-08 | 710.00 | 728.00 | 690.00 | 722.00 | 687.13 | 102,705 |
| 2025-10-07 | 726.00 | 726.00 | 704.00 | 712.00 | 677.61 | 50,539 |
| 2025-10-06 | 730.00 | 730.00 | 706.00 | 710.00 | 675.71 | 45,580 |
| 2025-10-03 | 716.00 | 726.00 | 704.00 | 716.00 | 681.42 | 33,892 |
| 2025-10-02 | 730.00 | 730.00 | 704.00 | 710.00 | 675.71 | 110,985 |
| 2025-10-01 | 718.00 | 730.00 | 713.49 | 730.00 | 687.89 | 178,208 |
| 2025-09-30 | 704.00 | 730.00 | 704.00 | 718.00 | 676.58 | 89,853 |
| 2025-09-29 | 724.00 | 730.00 | 704.00 | 708.00 | 667.16 | 164,143 |
| 2025-09-26 | 718.00 | 728.00 | 709.72 | 720.00 | 678.47 | 104,897 |
| 2025-09-25 | 690.00 | 726.00 | 684.00 | 710.00 | 669.04 | 248,294 |
| 2025-09-24 | 734.00 | 750.00 | 692.00 | 694.00 | 653.97 | 160,454 |
| 2025-09-23 | 702.00 | 748.00 | 690.00 | 734.00 | 691.66 | 487,273 |
| 2025-09-22 | 692.00 | 710.00 | 669.40 | 680.00 | 640.77 | 42,163 |
| 2025-09-19 | 656.00 | 700.00 | 650.00 | 692.00 | 652.08 | 185,886 |
| 2025-09-18 | 668.00 | 700.00 | 654.00 | 660.00 | 621.93 | 59,524 |
| 2025-09-17 | 702.00 | 702.00 | 660.00 | 676.00 | 637.00 | 87,659 |
| 2025-09-16 | 674.00 | 702.00 | 664.00 | 672.00 | 633.23 | 44,250 |
| 2025-09-15 | 682.00 | 702.00 | 678.00 | 680.00 | 640.77 | 43,057 |
| 2025-09-12 | 680.00 | 692.00 | 670.00 | 680.00 | 640.77 | 48,724 |
| 2025-09-11 | 680.00 | 700.00 | 675.86 | 680.00 | 640.77 | 176,806 |
| 2025-09-10 | 688.00 | 699.00 | 684.00 | 688.00 | 648.31 | 33,076 |
| 2025-09-09 | 696.00 | 701.60 | 684.00 | 690.00 | 650.20 | 33,367 |
| 2025-09-08 | 692.00 | 718.00 | 682.00 | 700.00 | 659.62 | 14,266 |
| 2025-09-05 | 698.00 | 698.00 | 686.00 | 692.00 | 652.08 | 206,584 |
| 2025-09-04 | 684.00 | 718.00 | 684.00 | 692.00 | 652.08 | 30,745 |
| 2025-09-03 | 696.00 | 708.00 | 680.99 | 684.00 | 644.54 | 25,276 |
| 2025-09-02 | 702.00 | 714.00 | 694.00 | 696.00 | 655.85 | 331,458 |
| 2025-09-01 | 716.00 | 752.00 | 707.86 | 716.00 | 674.70 | 89,243 |
| 2025-08-29 | 740.00 | 772.00 | 710.00 | 710.00 | 669.04 | 40,612 |
| 2025-08-28 | 738.00 | 758.00 | 726.77 | 738.00 | 695.43 | 29,655 |
| 2025-08-27 | 770.00 | 774.34 | 750.00 | 752.00 | 708.62 | 111,830 |
| 2025-08-26 | 778.00 | 782.00 | 770.00 | 774.00 | 729.35 | 313,008 |
| 2025-08-22 | 768.00 | 786.00 | 768.00 | 778.00 | 733.12 | 158,074 |
| 2025-08-21 | 770.00 | 784.00 | 742.00 | 768.00 | 723.70 | 17,637 |
| 2025-08-20 | 764.00 | 776.00 | 756.00 | 770.00 | 725.58 | 31,510 |
| 2025-08-19 | 776.00 | 784.00 | 760.00 | 766.00 | 721.81 | 25,703 |
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.