Mountview Estates PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	10,500.00	11,050.00	10,500.00	10,850.00	8,964.74	2,497
2023-03-29	11,000.00	11,000.00	10,800.00	10,800.00	8,923.43	76
2023-03-28	10,500.00	11,000.00	10,500.00	10,800.00	8,923.43	384
2023-03-27	11,100.00	11,200.00	10,800.00	11,200.00	9,253.93	69
2023-03-24	10,900.00	11,100.00	10,900.00	11,100.00	9,171.30	75
2023-03-23	10,600.00	10,900.00	10,600.00	10,800.00	8,923.43	161
2023-03-22	10,800.00	11,000.00	10,600.00	11,000.00	9,088.68	3,375
2023-03-21	11,200.00	11,200.00	10,820.00	11,000.00	9,088.68	102
2023-03-20	10,800.00	11,000.00	10,600.00	11,000.00	9,088.68	875
2023-03-17	11,000.00	11,205.00	10,800.00	11,100.00	9,171.30	96
2023-03-16	10,900.00	11,260.00	10,800.00	11,100.00	9,171.30	944
2023-03-15	11,200.00	11,295.75	10,900.00	10,900.00	9,006.05	322
2023-03-14	11,500.00	11,500.00	11,000.00	11,400.00	9,419.17	123
2023-03-13	11,300.00	11,300.00	11,300.00	11,300.00	9,336.55	254
2023-03-10	11,300.00	11,300.00	11,300.00	11,300.00	9,336.55	0
2023-03-09	11,200.00	11,350.00	10,800.00	11,350.00	9,377.86	596
2023-03-08	11,400.00	11,500.00	11,400.00	11,500.00	9,501.80	161
2023-03-07	11,700.00	11,700.00	11,700.00	11,700.00	9,667.05	0
2023-03-06	11,500.00	11,640.00	11,500.00	11,600.00	9,584.42	78
2023-03-03	11,600.00	11,650.00	11,600.00	11,600.00	9,584.42	138
2023-03-02	11,500.00	11,500.00	11,500.00	11,500.00	9,501.80	0
2023-03-01	11,300.00	11,700.00	11,100.00	11,700.00	9,667.05	298
2023-02-28	11,300.00	11,500.00	11,300.00	11,500.00	9,501.80	18
2023-02-27	11,600.00	11,822.00	11,600.00	11,700.00	9,667.05	172
2023-02-24	11,800.00	11,800.00	11,300.00	11,800.00	9,749.67	203
2023-02-23	11,800.00	11,800.00	11,800.00	11,800.00	9,749.67	8
2023-02-22	11,900.00	11,900.00	11,900.00	11,900.00	9,832.30	0
2023-02-21	11,500.00	11,650.00	11,500.00	11,650.00	9,625.74	3
2023-02-20	11,660.00	11,800.00	11,660.00	11,800.00	9,749.67	250
2023-02-17	11,900.00	11,900.00	11,900.00	11,900.00	9,832.30	0
2023-02-16	12,000.00	12,000.00	11,250.00	11,900.00	9,832.30	1,997
2023-02-15	11,800.00	12,520.00	11,502.50	12,000.00	9,501.80	1,009
2023-02-14	12,400.00	12,485.71	11,994.25	12,200.00	9,660.16	232
2023-02-13	12,500.00	12,500.00	11,955.00	12,150.00	9,620.57	169
2023-02-10	11,940.00	12,150.00	11,940.00	12,150.00	9,620.57	40
2023-02-09	12,300.00	12,500.00	11,940.00	12,500.00	9,897.71	645
2023-02-08	11,831.00	12,250.00	11,831.00	12,050.00	9,541.39	318
2023-02-07	11,800.00	12,050.00	11,800.00	12,050.00	9,541.39	167
2023-02-06	12,300.00	12,300.00	12,050.00	12,050.00	9,541.39	171
2023-02-03	11,600.00	11,850.00	11,600.00	11,850.00	9,383.03	18
2023-02-02	11,900.00	12,300.00	11,600.00	12,300.00	9,739.34	652
2023-02-01	12,000.00	12,300.00	11,800.00	11,950.00	9,462.21	463
2023-01-31	12,050.00	12,050.00	12,050.00	12,050.00	9,541.39	0
2023-01-30	12,300.00	12,300.00	11,475.00	12,100.00	9,580.98	658
2023-01-27	11,600.00	11,800.00	11,600.00	11,800.00	9,343.44	12
2023-01-26	12,000.00	12,300.00	11,600.00	11,750.00	9,303.84	2,405
2023-01-25	11,850.00	11,850.00	11,850.00	11,850.00	9,383.03	0
2023-01-24	12,040.00	12,040.00	11,850.00	11,850.00	9,383.03	20
2023-01-23	11,700.00	11,850.00	11,700.00	11,850.00	9,383.03	1,000
2023-01-20	11,700.00	12,072.00	11,700.00	11,700.00	9,264.25	56
2023-01-19	12,200.00	12,200.00	11,150.00	11,900.00	9,422.62	20,203
2023-01-18	12,000.00	12,000.00	11,800.00	11,900.00	9,422.62	1,320
2023-01-17	11,900.00	11,900.00	11,525.00	11,900.00	9,422.62	276
2023-01-16	11,800.00	11,800.00	11,750.00	11,750.00	9,303.84	21
2023-01-13	11,800.00	11,800.00	11,750.00	11,750.00	9,303.84	76
2023-01-12	11,500.00	11,650.00	11,420.00	11,650.00	9,224.66	208
2023-01-11	11,250.00	11,526.80	11,250.00	11,300.00	8,947.53	842
2023-01-10	11,200.00	11,477.86	11,200.00	11,400.00	9,026.71	204
2023-01-09	11,550.00	11,550.00	11,550.00	11,550.00	9,145.48	0
2023-01-06	11,600.00	11,600.00	11,300.00	11,500.00	9,105.89	170

← NewerPage 16 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.