Mortgage Advice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 816.00 | 836.00 | 802.00 | 836.00 | 787.77 | 115,131 |
| 2025-05-22 | 822.00 | 832.00 | 800.00 | 820.00 | 772.70 | 332,504 |
| 2025-05-21 | 820.00 | 836.00 | 813.87 | 824.00 | 776.47 | 313,814 |
| 2025-05-20 | 852.00 | 852.00 | 820.00 | 822.00 | 774.58 | 38,120 |
| 2025-05-19 | 842.00 | 866.00 | 830.00 | 834.00 | 785.89 | 50,026 |
| 2025-05-16 | 852.00 | 864.00 | 832.00 | 840.00 | 791.54 | 37,711 |
| 2025-05-15 | 820.00 | 864.00 | 820.00 | 858.00 | 808.50 | 41,577 |
| 2025-05-14 | 820.00 | 858.00 | 816.00 | 846.00 | 797.20 | 19,257 |
| 2025-05-13 | 860.00 | 864.00 | 822.00 | 836.00 | 787.77 | 58,475 |
| 2025-05-12 | 888.00 | 922.00 | 860.00 | 860.00 | 810.39 | 130,333 |
| 2025-05-09 | 884.00 | 910.00 | 876.00 | 892.00 | 840.54 | 31,344 |
| 2025-05-08 | 868.00 | 922.00 | 868.00 | 886.00 | 834.89 | 115,760 |
| 2025-05-07 | 880.00 | 884.22 | 868.00 | 878.00 | 827.35 | 100,746 |
| 2025-05-06 | 840.00 | 888.00 | 840.00 | 870.00 | 819.81 | 27,339 |
| 2025-05-02 | 850.00 | 888.00 | 850.00 | 870.00 | 819.81 | 574,387 |
| 2025-05-01 | 806.00 | 864.00 | 803.72 | 852.00 | 802.85 | 58,833 |
| 2025-04-30 | 806.00 | 812.00 | 798.00 | 808.00 | 761.39 | 59,638 |
| 2025-04-29 | 818.00 | 820.00 | 793.30 | 802.00 | 755.74 | 64,079 |
| 2025-04-28 | 820.00 | 820.00 | 800.00 | 804.00 | 757.62 | 101,306 |
| 2025-04-25 | 810.00 | 811.00 | 800.00 | 802.00 | 755.74 | 39,620 |
| 2025-04-24 | 810.00 | 810.00 | 767.06 | 800.00 | 753.85 | 46,276 |
| 2025-04-23 | 798.00 | 813.70 | 795.00 | 800.00 | 739.90 | 68,580 |
| 2025-04-22 | 770.00 | 794.00 | 770.00 | 794.00 | 734.36 | 76,330 |
| 2025-04-17 | 774.00 | 780.00 | 750.00 | 770.00 | 712.16 | 509,014 |
| 2025-04-16 | 760.00 | 770.00 | 742.00 | 770.00 | 712.16 | 306,114 |
| 2025-04-15 | 710.00 | 754.00 | 710.00 | 754.00 | 697.36 | 43,527 |
| 2025-04-14 | 714.00 | 724.50 | 706.00 | 706.00 | 652.97 | 18,631 |
| 2025-04-11 | 670.00 | 702.00 | 650.00 | 702.00 | 649.27 | 135,019 |
| 2025-04-10 | 702.00 | 720.00 | 672.00 | 672.00 | 621.52 | 42,105 |
| 2025-04-09 | 686.00 | 696.00 | 672.00 | 682.00 | 630.77 | 37,199 |
| 2025-04-08 | 688.00 | 710.00 | 682.44 | 690.00 | 638.17 | 125,006 |
| 2025-04-07 | 690.00 | 698.00 | 664.00 | 672.00 | 621.52 | 59,410 |
| 2025-04-04 | 728.00 | 756.00 | 708.00 | 708.00 | 654.82 | 39,831 |
| 2025-04-03 | 732.00 | 744.00 | 724.00 | 724.00 | 669.61 | 46,069 |
| 2025-04-02 | 748.00 | 764.00 | 728.00 | 740.00 | 684.41 | 32,451 |
| 2025-04-01 | 754.00 | 762.00 | 738.00 | 748.00 | 691.81 | 36,953 |
| 2025-03-31 | 766.00 | 796.00 | 746.00 | 750.00 | 693.66 | 84,319 |
| 2025-03-28 | 794.00 | 796.00 | 768.16 | 776.00 | 717.71 | 117,594 |
| 2025-03-27 | 800.00 | 802.00 | 774.00 | 788.00 | 728.81 | 42,842 |
| 2025-03-26 | 762.00 | 802.00 | 757.90 | 802.00 | 741.75 | 171,154 |
| 2025-03-25 | 762.00 | 764.00 | 742.00 | 764.00 | 706.61 | 815,964 |
| 2025-03-24 | 728.00 | 750.00 | 720.00 | 750.00 | 693.66 | 806,753 |
| 2025-03-21 | 740.00 | 750.00 | 724.00 | 724.00 | 669.61 | 37,201 |
| 2025-03-20 | 740.00 | 746.22 | 734.00 | 740.00 | 684.41 | 35,309 |
| 2025-03-19 | 730.00 | 746.00 | 730.00 | 746.00 | 689.96 | 74,677 |
| 2025-03-18 | 760.00 | 771.00 | 736.00 | 740.00 | 684.41 | 84,146 |
| 2025-03-17 | 754.00 | 792.00 | 748.16 | 760.00 | 702.91 | 71,727 |
| 2025-03-14 | 762.00 | 784.00 | 740.00 | 748.00 | 691.81 | 40,503 |
| 2025-03-13 | 758.00 | 774.00 | 747.64 | 770.00 | 712.16 | 19,174 |
| 2025-03-12 | 736.00 | 756.00 | 730.00 | 754.00 | 697.36 | 40,199 |
| 2025-03-11 | 768.00 | 790.00 | 738.00 | 740.00 | 684.41 | 187,285 |
| 2025-03-10 | 764.00 | 784.00 | 742.00 | 758.00 | 701.06 | 36,372 |
| 2025-03-07 | 750.00 | 782.71 | 750.00 | 774.00 | 715.86 | 21,914 |
| 2025-03-06 | 798.00 | 798.00 | 742.00 | 774.00 | 715.86 | 38,774 |
| 2025-03-05 | 750.00 | 766.32 | 739.10 | 748.00 | 691.81 | 64,218 |
| 2025-03-04 | 770.00 | 770.00 | 732.00 | 742.00 | 686.26 | 279,549 |
| 2025-03-03 | 750.00 | 762.00 | 738.10 | 748.00 | 691.81 | 100,546 |
| 2025-02-28 | 770.00 | 772.00 | 740.00 | 746.00 | 689.96 | 36,593 |
| 2025-02-27 | 770.00 | 794.00 | 754.00 | 774.00 | 715.86 | 32,720 |
| 2025-02-26 | 776.00 | 786.00 | 770.00 | 780.00 | 721.41 | 31,997 |
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.