Mortgage Advice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 762.00 | 810.00 | 762.00 | 772.00 | 727.47 | 51,360 |
| 2025-08-15 | 790.00 | 798.00 | 764.00 | 768.00 | 723.70 | 46,611 |
| 2025-08-14 | 792.00 | 802.00 | 784.00 | 788.00 | 742.54 | 26,799 |
| 2025-08-13 | 804.00 | 823.38 | 792.00 | 798.00 | 751.97 | 74,125 |
| 2025-08-12 | 816.00 | 825.38 | 810.00 | 816.00 | 768.93 | 17,497 |
| 2025-08-11 | 824.00 | 829.36 | 808.00 | 820.00 | 772.70 | 50,254 |
| 2025-08-08 | 822.00 | 838.00 | 816.02 | 824.00 | 776.47 | 24,081 |
| 2025-08-07 | 822.00 | 830.00 | 780.00 | 822.00 | 774.58 | 37,941 |
| 2025-08-06 | 810.00 | 822.00 | 802.00 | 822.00 | 774.58 | 15,531 |
| 2025-08-05 | 796.00 | 822.00 | 780.00 | 810.00 | 763.27 | 151,189 |
| 2025-08-04 | 822.00 | 822.00 | 790.00 | 794.00 | 748.20 | 34,493 |
| 2025-08-01 | 800.00 | 838.00 | 782.00 | 790.00 | 744.43 | 21,311 |
| 2025-07-31 | 820.00 | 828.00 | 804.00 | 810.00 | 763.27 | 15,597 |
| 2025-07-30 | 816.00 | 824.46 | 804.00 | 808.00 | 761.39 | 125,247 |
| 2025-07-29 | 838.00 | 848.00 | 810.00 | 820.00 | 772.70 | 22,086 |
| 2025-07-28 | 834.00 | 854.00 | 808.00 | 848.00 | 799.08 | 147,985 |
| 2025-07-25 | 800.00 | 828.00 | 789.98 | 828.00 | 780.24 | 50,505 |
| 2025-07-24 | 790.00 | 810.00 | 784.00 | 800.00 | 753.85 | 198,787 |
| 2025-07-23 | 790.00 | 790.00 | 774.00 | 776.00 | 731.24 | 168,462 |
| 2025-07-22 | 812.00 | 840.00 | 774.00 | 790.00 | 744.43 | 110,503 |
| 2025-07-21 | 832.00 | 838.00 | 798.00 | 812.00 | 765.16 | 100,870 |
| 2025-07-18 | 810.00 | 830.00 | 798.00 | 830.00 | 782.12 | 203,486 |
| 2025-07-17 | 812.00 | 818.00 | 806.00 | 806.00 | 759.50 | 32,602 |
| 2025-07-16 | 824.00 | 824.00 | 810.00 | 812.00 | 765.16 | 29,743 |
| 2025-07-15 | 808.00 | 840.00 | 798.00 | 812.00 | 765.16 | 67,582 |
| 2025-07-14 | 802.00 | 812.00 | 796.00 | 806.00 | 759.50 | 106,990 |
| 2025-07-11 | 810.00 | 818.00 | 797.56 | 806.00 | 759.50 | 84,611 |
| 2025-07-10 | 822.00 | 866.00 | 806.00 | 806.00 | 759.50 | 52,425 |
| 2025-07-09 | 838.00 | 870.00 | 820.00 | 822.00 | 774.58 | 359,473 |
| 2025-07-08 | 852.00 | 870.00 | 838.00 | 838.00 | 789.66 | 81,592 |
| 2025-07-07 | 876.00 | 880.00 | 836.00 | 856.00 | 806.62 | 79,700 |
| 2025-07-04 | 908.00 | 926.00 | 867.50 | 876.00 | 825.47 | 141,954 |
| 2025-07-03 | 886.00 | 924.00 | 870.00 | 908.00 | 855.62 | 528,222 |
| 2025-07-02 | 878.00 | 900.00 | 868.00 | 878.00 | 827.35 | 25,836 |
| 2025-07-01 | 870.00 | 898.00 | 864.00 | 882.00 | 831.12 | 38,168 |
| 2025-06-30 | 900.00 | 902.00 | 874.00 | 880.00 | 829.24 | 316,590 |
| 2025-06-27 | 860.00 | 900.00 | 860.00 | 900.00 | 848.08 | 615,315 |
| 2025-06-26 | 856.00 | 880.00 | 850.00 | 860.00 | 810.39 | 157,447 |
| 2025-06-25 | 858.00 | 869.95 | 822.00 | 856.00 | 806.62 | 589,531 |
| 2025-06-24 | 842.00 | 868.00 | 842.00 | 856.00 | 806.62 | 116,959 |
| 2025-06-23 | 862.00 | 868.00 | 822.00 | 850.00 | 800.97 | 571,374 |
| 2025-06-20 | 842.00 | 864.00 | 842.00 | 850.00 | 800.97 | 25,277 |
| 2025-06-19 | 820.00 | 870.00 | 820.00 | 846.00 | 797.20 | 234,848 |
| 2025-06-18 | 856.00 | 856.00 | 834.00 | 846.00 | 797.20 | 715,770 |
| 2025-06-17 | 834.00 | 858.00 | 822.00 | 846.00 | 797.20 | 258,567 |
| 2025-06-16 | 848.00 | 862.00 | 834.00 | 834.00 | 785.89 | 398,739 |
| 2025-06-13 | 854.00 | 898.00 | 822.00 | 828.00 | 780.24 | 57,041 |
| 2025-06-12 | 900.00 | 900.00 | 852.00 | 852.00 | 802.85 | 15,979 |
| 2025-06-11 | 856.00 | 872.00 | 850.00 | 862.00 | 812.27 | 72,359 |
| 2025-06-10 | 864.00 | 900.00 | 852.96 | 860.00 | 810.39 | 36,869 |
| 2025-06-09 | 860.00 | 876.00 | 850.00 | 860.00 | 810.39 | 1,896,171 |
| 2025-06-06 | 822.00 | 888.00 | 810.08 | 874.00 | 823.58 | 73,641 |
| 2025-06-05 | 814.00 | 820.00 | 802.00 | 806.00 | 759.50 | 63,385 |
| 2025-06-04 | 818.00 | 844.00 | 802.00 | 814.00 | 767.04 | 73,508 |
| 2025-06-03 | 800.00 | 823.40 | 800.00 | 812.00 | 765.16 | 78,088 |
| 2025-06-02 | 814.00 | 844.00 | 802.00 | 818.00 | 770.81 | 54,757 |
| 2025-05-30 | 826.00 | 840.00 | 802.00 | 816.00 | 768.93 | 31,380 |
| 2025-05-29 | 830.00 | 840.00 | 826.00 | 826.00 | 778.35 | 42,929 |
| 2025-05-28 | 840.00 | 846.00 | 824.00 | 824.00 | 776.47 | 80,822 |
| 2025-05-27 | 820.00 | 848.00 | 820.00 | 830.00 | 782.12 | 47,021 |
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.