Mountview Estates PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	11,500.00	11,500.00	11,000.00	11,300.00	9,336.55	816
2023-06-28	11,225.00	11,225.00	11,200.00	11,200.00	9,253.93	8
2023-06-27	11,150.00	11,150.00	11,150.00	11,150.00	9,212.61	1,000
2023-06-26	11,050.00	11,050.00	11,050.00	11,050.00	9,129.99	0
2023-06-23	11,000.00	11,100.00	11,000.00	11,100.00	9,171.30	83
2023-06-22	10,715.00	11,000.00	10,715.00	10,850.00	8,964.74	600
2023-06-21	10,944.00	10,944.00	10,710.00	10,850.00	8,964.74	140
2023-06-20	11,100.00	11,100.00	10,850.00	10,850.00	8,964.74	130
2023-06-19	11,400.00	11,400.00	10,850.00	10,850.00	8,964.74	24
2023-06-16	11,000.00	11,000.00	11,000.00	11,000.00	9,088.68	4
2023-06-15	11,000.00	11,350.00	10,850.00	11,350.00	9,377.86	121
2023-06-14	10,700.00	11,000.00	10,700.00	11,000.00	9,088.68	202
2023-06-13	11,500.00	11,500.00	10,999.00	11,500.00	9,501.80	22
2023-06-12	11,050.00	11,050.00	11,050.00	11,050.00	9,129.99	0
2023-06-09	11,041.71	11,100.00	10,999.00	11,100.00	9,171.30	50
2023-06-08	10,700.00	10,840.00	10,700.00	10,700.00	8,840.80	32
2023-06-07	10,815.86	11,050.00	10,815.86	11,050.00	9,129.99	225
2023-06-06	11,050.00	11,050.00	11,050.00	11,050.00	9,129.99	0
2023-06-05	10,800.00	11,100.00	10,800.00	11,100.00	9,171.30	225
2023-06-02	11,000.00	11,000.00	11,000.00	11,000.00	9,088.68	454
2023-06-01	11,070.00	11,150.00	11,070.00	11,150.00	9,212.61	11
2023-05-31	11,000.00	11,100.00	10,700.00	10,950.00	9,047.37	1,798
2023-05-30	11,013.43	11,100.00	11,013.43	11,100.00	9,171.30	453
2023-05-26	11,700.00	11,700.00	10,900.00	11,100.00	9,171.30	282
2023-05-25	11,350.00	11,350.00	11,350.00	11,350.00	9,377.86	0
2023-05-24	11,200.00	11,250.00	11,050.00	11,250.00	9,295.24	270
2023-05-23	11,300.00	11,400.00	11,300.00	11,400.00	9,419.17	170
2023-05-22	11,700.00	11,800.00	11,125.00	11,800.00	9,749.67	112
2023-05-19	11,000.00	11,415.00	11,000.00	11,100.00	9,171.30	961
2023-05-18	11,100.00	11,100.00	11,100.00	11,100.00	9,171.30	0
2023-05-17	11,025.00	11,150.00	11,025.00	11,150.00	9,212.61	110
2023-05-16	11,200.00	11,200.00	11,200.00	11,200.00	9,253.93	0
2023-05-15	11,100.00	11,100.00	10,900.00	11,100.00	9,171.30	347
2023-05-12	11,300.00	11,300.00	11,015.00	11,200.00	9,253.93	6
2023-05-11	10,880.00	11,100.00	10,852.41	11,100.00	9,171.30	123
2023-05-10	11,000.00	11,117.25	11,000.00	11,000.00	9,088.68	302
2023-05-09	11,000.00	11,050.00	11,000.00	11,050.00	9,129.99	35
2023-05-05	11,200.00	11,200.00	11,200.00	11,200.00	9,253.93	0
2023-05-04	11,200.00	11,200.00	11,200.00	11,200.00	9,253.93	3
2023-05-03	11,200.00	11,200.00	11,030.60	11,200.00	9,253.93	1,165
2023-05-02	11,150.00	11,150.00	11,150.00	11,150.00	9,212.61	0
2023-04-28	11,100.00	11,400.00	11,100.00	11,250.00	9,295.24	507
2023-04-27	11,235.00	11,250.00	11,235.00	11,250.00	9,295.24	8
2023-04-26	11,400.00	11,400.00	11,250.00	11,250.00	9,295.24	2
2023-04-25	11,250.00	11,250.00	11,250.00	11,250.00	9,295.24	0
2023-04-24	11,100.00	11,250.00	11,100.00	11,250.00	9,295.24	219
2023-04-21	11,100.00	11,400.00	11,100.00	11,400.00	9,419.17	167
2023-04-20	10,724.50	10,950.00	10,724.50	10,950.00	9,047.37	2,020
2023-04-19	10,550.00	10,850.00	10,550.00	10,850.00	8,964.74	1,081
2023-04-18	10,500.00	11,000.00	10,500.00	11,000.00	9,088.68	37
2023-04-17	10,500.00	10,850.00	10,500.00	10,850.00	8,964.74	7
2023-04-14	10,815.00	10,850.00	10,815.00	10,850.00	8,964.74	14
2023-04-13	11,200.00	11,200.00	10,630.00	11,000.00	9,088.68	73
2023-04-12	10,864.00	10,900.00	10,864.00	10,900.00	9,006.05	413
2023-04-11	11,000.00	11,000.00	10,700.00	11,000.00	9,088.68	1,217
2023-04-06	10,870.00	10,950.00	10,605.00	10,950.00	9,047.37	63
2023-04-05	11,000.00	11,000.00	10,605.00	10,900.00	9,006.05	441
2023-04-04	10,643.71	10,900.00	10,643.71	10,900.00	9,006.05	128
2023-04-03	10,950.00	10,950.00	10,950.00	10,950.00	9,047.37	0
2023-03-31	10,900.00	10,900.00	10,900.00	10,900.00	9,006.05	0

← NewerPage 15 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	2.7500 GBP
2026-02-19	2.5000 GBP
2025-07-10	2.7500 GBP
2025-02-20	2.5000 GBP
2024-07-11	2.7500 GBP
2024-02-15	2.5000 GBP
2023-07-06	2.5000 GBP
2023-02-16	5.0000 GBP
2022-07-07	2.5000 GBP
2022-02-17	5.0000 GBP
2021-07-08	2.2500 GBP
2021-02-18	2.0000 GBP
2020-07-09	2.0000 GBP
2020-02-20	2.0000 GBP
2019-07-04	2.0000 GBP
2019-02-14	2.0000 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.