Mortgage Advice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 776.00 | 780.00 | 762.00 | 772.00 | 714.01 | 41,211 |
| 2025-02-24 | 798.00 | 812.00 | 766.00 | 772.00 | 714.01 | 50,980 |
| 2025-02-21 | 828.00 | 843.98 | 808.00 | 808.00 | 747.30 | 48,058 |
| 2025-02-20 | 828.00 | 842.00 | 800.00 | 818.00 | 756.55 | 79,229 |
| 2025-02-19 | 828.00 | 842.00 | 822.00 | 828.00 | 765.80 | 66,435 |
| 2025-02-18 | 856.00 | 856.00 | 832.00 | 838.00 | 775.05 | 55,746 |
| 2025-02-17 | 860.00 | 860.00 | 850.00 | 854.00 | 789.85 | 618,362 |
| 2025-02-14 | 866.00 | 893.99 | 850.00 | 850.00 | 786.15 | 577,079 |
| 2025-02-13 | 864.00 | 910.00 | 864.00 | 898.00 | 830.54 | 35,251 |
| 2025-02-12 | 900.00 | 914.19 | 858.71 | 874.00 | 808.35 | 124,774 |
| 2025-02-11 | 890.00 | 894.00 | 862.00 | 886.00 | 819.44 | 25,083 |
| 2025-02-10 | 870.00 | 886.00 | 853.57 | 882.00 | 815.74 | 81,017 |
| 2025-02-07 | 850.00 | 868.00 | 846.21 | 868.00 | 802.80 | 44,872 |
| 2025-02-06 | 790.00 | 850.00 | 784.00 | 850.00 | 786.15 | 181,489 |
| 2025-02-05 | 744.00 | 790.00 | 740.00 | 790.00 | 730.66 | 254,681 |
| 2025-02-04 | 750.00 | 759.20 | 724.00 | 744.00 | 688.11 | 150,335 |
| 2025-02-03 | 710.00 | 748.00 | 696.00 | 718.00 | 664.06 | 56,785 |
| 2025-01-31 | 740.00 | 740.00 | 716.00 | 716.00 | 662.21 | 74,200 |
| 2025-01-30 | 702.00 | 728.00 | 690.00 | 724.00 | 669.61 | 352,997 |
| 2025-01-29 | 726.00 | 732.00 | 691.60 | 702.00 | 649.27 | 60,535 |
| 2025-01-28 | 746.00 | 746.00 | 704.00 | 726.00 | 671.46 | 73,228 |
| 2025-01-27 | 722.00 | 746.00 | 688.06 | 712.00 | 658.51 | 36,185 |
| 2025-01-24 | 718.00 | 742.00 | 682.00 | 722.00 | 667.76 | 29,721 |
| 2025-01-23 | 666.00 | 744.99 | 656.00 | 724.00 | 669.61 | 266,234 |
| 2025-01-22 | 646.00 | 648.00 | 626.00 | 630.00 | 582.67 | 7,384 |
| 2025-01-21 | 642.00 | 664.00 | 626.00 | 630.00 | 582.67 | 13,422 |
| 2025-01-20 | 642.00 | 664.00 | 636.00 | 644.00 | 595.62 | 33,441 |
| 2025-01-17 | 624.00 | 641.00 | 620.93 | 636.00 | 588.22 | 147,512 |
| 2025-01-16 | 618.00 | 634.00 | 618.00 | 626.00 | 578.98 | 12,017 |
| 2025-01-15 | 614.00 | 626.00 | 610.00 | 626.00 | 578.98 | 57,140 |
| 2025-01-14 | 640.00 | 640.00 | 604.00 | 614.00 | 567.88 | 99,525 |
| 2025-01-13 | 628.00 | 638.00 | 604.00 | 604.00 | 558.63 | 36,530 |
| 2025-01-10 | 636.00 | 644.00 | 616.00 | 616.00 | 569.73 | 216,689 |
| 2025-01-09 | 620.00 | 658.00 | 620.00 | 632.00 | 584.52 | 29,512 |
| 2025-01-08 | 622.00 | 658.00 | 616.00 | 646.00 | 597.47 | 34,347 |
| 2025-01-07 | 658.00 | 672.00 | 622.00 | 622.00 | 575.28 | 28,495 |
| 2025-01-06 | 638.00 | 666.00 | 633.27 | 666.00 | 615.97 | 46,031 |
| 2025-01-03 | 640.00 | 640.00 | 634.00 | 636.00 | 588.22 | 9,815 |
| 2025-01-02 | 632.00 | 650.00 | 618.00 | 642.00 | 593.77 | 25,564 |
| 2024-12-31 | 610.00 | 650.00 | 610.00 | 610.00 | 564.18 | 5,119 |
| 2024-12-30 | 656.00 | 682.70 | 612.00 | 642.00 | 593.77 | 26,146 |
| 2024-12-27 | 694.00 | 694.00 | 650.00 | 650.00 | 601.17 | 14,825 |
| 2024-12-24 | 656.00 | 680.00 | 646.25 | 676.00 | 625.22 | 28,782 |
| 2024-12-23 | 616.00 | 640.00 | 611.00 | 638.00 | 590.07 | 29,198 |
| 2024-12-20 | 622.00 | 629.00 | 609.75 | 616.00 | 569.73 | 46,405 |
| 2024-12-19 | 624.00 | 632.00 | 617.30 | 624.00 | 577.13 | 18,517 |
| 2024-12-18 | 626.00 | 632.00 | 606.00 | 628.00 | 580.83 | 14,854 |
| 2024-12-17 | 622.00 | 636.00 | 610.00 | 618.00 | 571.58 | 28,212 |
| 2024-12-16 | 632.00 | 644.00 | 620.00 | 622.00 | 575.28 | 23,918 |
| 2024-12-13 | 648.00 | 666.00 | 638.00 | 640.00 | 591.92 | 24,359 |
| 2024-12-12 | 650.00 | 658.90 | 638.00 | 652.00 | 603.02 | 140,880 |
| 2024-12-11 | 652.00 | 658.00 | 646.00 | 658.00 | 608.57 | 107,519 |
| 2024-12-10 | 660.00 | 686.00 | 650.12 | 656.00 | 606.72 | 29,046 |
| 2024-12-09 | 670.00 | 670.00 | 658.00 | 662.00 | 612.27 | 18,414 |
| 2024-12-06 | 660.00 | 664.00 | 650.00 | 650.00 | 601.17 | 42,912 |
| 2024-12-05 | 634.00 | 653.20 | 634.00 | 648.00 | 599.32 | 77,965 |
| 2024-12-04 | 660.00 | 670.00 | 632.00 | 642.00 | 593.77 | 64,807 |
| 2024-12-03 | 628.00 | 658.00 | 620.00 | 658.00 | 608.57 | 47,875 |
| 2024-12-02 | 646.00 | 651.00 | 630.00 | 630.00 | 582.67 | 57,814 |
| 2024-11-29 | 622.00 | 650.00 | 600.04 | 630.00 | 582.67 | 99,016 |
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.