See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← MTVW.LSE stock page

Mountview Estates PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-0511,500.0011,700.0011,200.0011,200.008,868.352,150
2023-01-0412,040.0012,040.0011,200.0012,000.009,501.801,933
2023-01-0312,043.6012,043.6011,618.0312,000.009,501.80106
2022-12-3012,500.0012,500.0012,500.0012,500.009,897.715
2022-12-2912,000.0012,000.0012,000.0012,000.009,501.800
2022-12-2811,800.0011,800.0011,800.0011,800.009,343.446
2022-12-2311,500.0012,060.5711,500.0012,000.009,501.804
2022-12-2211,800.0011,800.0011,800.0011,800.009,343.4412
2022-12-2112,000.0012,000.0012,000.0012,000.009,501.800
2022-12-2012,000.0012,000.0012,000.0012,000.009,501.800
2022-12-1911,800.0011,800.0011,600.0011,800.009,343.44160
2022-12-1611,800.0011,800.0011,707.0011,800.009,343.44168
2022-12-1512,100.0012,100.0012,100.0012,100.009,580.980
2022-12-1412,137.5012,137.5012,100.0012,100.009,580.9820
2022-12-1312,135.0012,135.0012,100.0012,100.009,580.9816
2022-12-1211,800.0012,137.5011,800.0011,800.009,343.4430
2022-12-0912,100.0012,100.0012,100.0012,100.009,580.980
2022-12-0811,900.0012,100.0011,700.0011,900.009,422.62487
2022-12-0711,800.0011,800.0011,800.0011,800.009,343.4411
2022-12-0611,700.0012,190.0011,700.0011,800.009,343.4465
2022-12-0511,840.0012,050.0011,840.0012,050.009,541.3950
2022-12-0211,600.0012,160.0011,600.0011,800.009,343.4414
2022-12-0111,760.0012,160.0011,760.0012,050.009,541.3936
2022-11-3011,840.0012,200.0011,840.0012,050.009,541.3984
2022-11-2912,015.0012,050.0012,015.0012,050.009,541.39240
2022-11-2811,960.0012,050.0011,960.0012,050.009,541.391
2022-11-2511,885.7112,000.0011,500.0012,000.009,501.803,217
2022-11-2411,700.0012,000.0011,420.0012,000.009,501.80868
2022-11-2311,500.0011,500.0011,500.0011,500.009,105.890
2022-11-2211,300.0011,300.0011,300.0011,300.008,947.530
2022-11-2111,900.0011,900.0011,500.0011,500.009,105.8920
2022-11-1811,500.0011,500.0011,500.0011,500.009,105.890
2022-11-1711,800.0011,800.0011,800.0011,800.009,343.4411
2022-11-1611,100.8011,500.0011,100.8011,500.009,105.8914
2022-11-1511,100.8011,500.0011,100.8011,500.009,105.8941
2022-11-1411,100.0011,604.0011,100.0011,500.009,105.8946
2022-11-1111,400.0011,400.0011,368.8011,400.009,026.71172
2022-11-1011,300.0011,368.8011,300.0011,350.008,987.1269
2022-11-0911,368.8011,368.8011,350.0011,350.008,987.1211
2022-11-0811,700.0011,700.0011,700.0011,700.009,264.256
2022-11-0711,600.0011,600.0011,105.0011,350.008,987.1294
2022-11-0411,200.0011,490.0011,190.0011,300.008,947.531,057
2022-11-0311,300.0011,400.0011,200.0011,400.009,026.71125
2022-11-0211,400.0011,400.0011,400.0011,400.009,026.710
2022-11-0111,500.0011,500.0011,500.0011,500.009,105.8910
2022-10-3111,300.0011,350.0011,300.0011,350.008,987.1230
2022-10-2811,450.0011,450.0011,450.0011,450.009,066.300
2022-10-2711,500.0011,500.0011,500.0011,500.009,105.894
2022-10-2611,450.0011,450.0011,450.0011,450.009,066.300
2022-10-2511,300.0011,450.0011,200.0011,450.009,066.3037
2022-10-2411,700.0011,700.0011,000.6011,700.009,264.2519
2022-10-2111,700.0011,700.0011,100.0011,350.008,987.12634
2022-10-2011,350.0011,350.0011,350.0011,350.008,987.120
2022-10-1911,300.0011,300.0011,100.0011,100.008,789.16763
2022-10-1811,600.0011,700.0011,600.0011,700.009,264.2519
2022-10-1711,700.0011,700.0011,300.4011,500.009,105.8952
2022-10-1411,535.0011,535.0011,500.0011,500.009,105.8910
2022-10-1312,300.0012,300.0011,400.9011,800.009,343.44323
2022-10-1211,400.0011,800.0011,371.5011,800.009,343.441,250
2022-10-1111,700.0011,700.0011,404.0011,500.009,105.8944
← NewerPage 17 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-092.7500 GBP
2026-02-192.5000 GBP
2025-07-102.7500 GBP
2025-02-202.5000 GBP
2024-07-112.7500 GBP
2024-02-152.5000 GBP
2023-07-062.5000 GBP
2023-02-165.0000 GBP
2022-07-072.5000 GBP
2022-02-175.0000 GBP
2021-07-082.2500 GBP
2021-02-182.0000 GBP
2020-07-092.0000 GBP
2020-02-202.0000 GBP
2019-07-042.0000 GBP
2019-02-142.0000 GBP

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