Mortgage Advice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 596.00 | 636.00 | 596.00 | 622.00 | 575.28 | 42,210 |
| 2024-11-27 | 618.00 | 622.00 | 608.00 | 616.00 | 569.73 | 137,532 |
| 2024-11-26 | 602.00 | 624.00 | 601.12 | 616.00 | 569.73 | 42,068 |
| 2024-11-25 | 638.00 | 648.00 | 600.00 | 600.00 | 554.93 | 44,960 |
| 2024-11-22 | 550.00 | 642.00 | 550.00 | 638.00 | 590.07 | 314,209 |
| 2024-11-21 | 560.00 | 600.00 | 560.00 | 592.00 | 547.53 | 79,215 |
| 2024-11-20 | 598.00 | 598.00 | 556.00 | 562.00 | 519.78 | 110,275 |
| 2024-11-19 | 580.00 | 594.00 | 552.00 | 566.00 | 523.48 | 157,244 |
| 2024-11-18 | 580.00 | 600.00 | 580.00 | 582.00 | 538.28 | 54,974 |
| 2024-11-15 | 618.00 | 630.00 | 582.00 | 586.00 | 541.98 | 61,134 |
| 2024-11-14 | 600.00 | 606.75 | 586.00 | 590.00 | 545.68 | 116,182 |
| 2024-11-13 | 600.00 | 616.00 | 596.00 | 596.00 | 551.23 | 129,358 |
| 2024-11-12 | 660.00 | 677.20 | 594.00 | 594.00 | 549.38 | 97,503 |
| 2024-11-11 | 694.00 | 700.00 | 680.00 | 680.00 | 628.92 | 214,493 |
| 2024-11-08 | 700.00 | 720.00 | 682.00 | 690.00 | 638.17 | 653,968 |
| 2024-11-07 | 716.00 | 726.00 | 698.00 | 710.00 | 656.67 | 265,840 |
| 2024-11-06 | 760.00 | 776.20 | 704.00 | 726.00 | 671.46 | 190,189 |
| 2024-11-05 | 774.00 | 784.00 | 760.00 | 760.00 | 702.91 | 72,370 |
| 2024-11-04 | 784.00 | 802.96 | 764.00 | 764.00 | 706.61 | 20,268 |
| 2024-11-01 | 794.00 | 809.40 | 784.00 | 784.00 | 725.11 | 55,065 |
| 2024-10-31 | 800.00 | 800.00 | 780.00 | 794.00 | 734.36 | 234,267 |
| 2024-10-30 | 750.00 | 826.00 | 750.00 | 802.00 | 741.75 | 340,109 |
| 2024-10-29 | 750.00 | 756.32 | 736.00 | 750.00 | 693.66 | 192,590 |
| 2024-10-28 | 750.00 | 760.00 | 750.00 | 754.00 | 697.36 | 241,322 |
| 2024-10-25 | 744.00 | 766.00 | 744.00 | 752.00 | 695.51 | 194,787 |
| 2024-10-24 | 764.00 | 764.00 | 748.00 | 758.00 | 701.06 | 170,080 |
| 2024-10-23 | 764.00 | 774.00 | 764.00 | 766.00 | 708.46 | 39,828 |
| 2024-10-22 | 770.00 | 774.00 | 764.00 | 768.00 | 710.31 | 45,617 |
| 2024-10-21 | 768.00 | 774.00 | 760.00 | 770.00 | 712.16 | 151,113 |
| 2024-10-18 | 766.00 | 780.00 | 754.00 | 766.00 | 708.46 | 152,178 |
| 2024-10-17 | 756.00 | 780.00 | 756.00 | 770.00 | 712.16 | 55,590 |
| 2024-10-16 | 758.00 | 766.32 | 736.00 | 760.00 | 702.91 | 86,942 |
| 2024-10-15 | 730.00 | 754.00 | 712.00 | 750.00 | 693.66 | 71,265 |
| 2024-10-14 | 718.00 | 736.02 | 710.00 | 732.00 | 677.01 | 94,395 |
| 2024-10-11 | 724.00 | 756.00 | 705.43 | 734.00 | 678.86 | 103,441 |
| 2024-10-10 | 720.00 | 738.40 | 716.00 | 726.00 | 671.46 | 78,271 |
| 2024-10-09 | 720.00 | 736.00 | 712.00 | 722.00 | 667.76 | 94,097 |
| 2024-10-08 | 706.00 | 727.60 | 700.00 | 716.00 | 662.21 | 44,788 |
| 2024-10-07 | 710.00 | 722.84 | 700.00 | 710.00 | 656.67 | 99,948 |
| 2024-10-04 | 688.00 | 722.00 | 686.00 | 710.00 | 656.67 | 193,905 |
| 2024-10-03 | 682.00 | 695.57 | 672.00 | 680.00 | 628.92 | 113,372 |
| 2024-10-02 | 664.00 | 692.00 | 660.00 | 686.00 | 622.07 | 62,606 |
| 2024-10-01 | 646.00 | 680.00 | 625.88 | 664.00 | 602.12 | 94,493 |
| 2024-09-30 | 616.00 | 643.90 | 606.00 | 640.00 | 580.36 | 74,094 |
| 2024-09-27 | 596.00 | 616.00 | 570.00 | 616.00 | 558.60 | 104,631 |
| 2024-09-26 | 584.00 | 593.30 | 570.00 | 584.00 | 529.58 | 56,743 |
| 2024-09-25 | 640.00 | 640.00 | 582.00 | 582.00 | 527.77 | 127,807 |
| 2024-09-24 | 558.00 | 628.00 | 546.00 | 616.00 | 558.60 | 571,541 |
| 2024-09-23 | 572.00 | 572.00 | 528.00 | 544.00 | 493.31 | 93,813 |
| 2024-09-20 | 580.00 | 586.32 | 550.00 | 558.00 | 506.00 | 89,419 |
| 2024-09-19 | 590.00 | 595.76 | 574.00 | 580.00 | 525.95 | 121,066 |
| 2024-09-18 | 590.00 | 599.81 | 580.00 | 584.00 | 529.58 | 66,211 |
| 2024-09-17 | 594.00 | 597.16 | 583.26 | 588.00 | 533.21 | 25,548 |
| 2024-09-16 | 590.00 | 599.30 | 582.96 | 594.00 | 538.65 | 118,013 |
| 2024-09-13 | 602.00 | 604.20 | 578.00 | 590.00 | 535.02 | 167,787 |
| 2024-09-12 | 628.00 | 629.34 | 562.00 | 600.00 | 544.09 | 687,818 |
| 2024-09-11 | 650.00 | 656.00 | 612.00 | 624.00 | 565.85 | 122,355 |
| 2024-09-10 | 694.00 | 698.00 | 612.00 | 626.00 | 567.67 | 175,214 |
| 2024-09-09 | 702.00 | 702.00 | 678.00 | 678.00 | 614.82 | 89,735 |
| 2024-09-06 | 720.00 | 720.00 | 690.00 | 706.00 | 640.21 | 40,571 |
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.