Mountview Estates PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	11,700.00	11,700.00	11,404.00	11,500.00	9,105.89	44
2022-10-10	11,600.00	11,600.00	11,600.00	11,600.00	9,185.07	0
2022-10-07	11,550.00	11,550.00	11,550.00	11,550.00	9,145.48	0
2022-10-06	11,570.00	11,600.00	11,463.80	11,600.00	9,185.07	87
2022-10-05	12,300.00	12,300.00	11,850.00	11,850.00	9,383.03	12
2022-10-04	11,650.00	11,650.00	11,650.00	11,650.00	9,224.66	0
2022-10-03	12,300.00	12,300.00	11,800.00	11,800.00	9,343.44	14
2022-09-30	11,600.00	11,700.00	11,287.14	11,700.00	9,264.25	729
2022-09-29	11,500.00	11,780.00	11,500.00	11,600.00	9,185.07	333
2022-09-28	12,500.00	12,500.00	11,560.00	11,650.00	9,224.66	659
2022-09-27	11,800.00	11,800.00	11,700.00	11,700.00	9,264.25	55
2022-09-26	12,500.00	12,500.00	11,772.00	12,500.00	9,897.71	153
2022-09-23	12,164.00	12,164.00	11,600.00	11,900.00	9,422.62	43,364
2022-09-22	11,708.00	11,708.00	11,603.00	11,700.00	9,264.25	300
2022-09-21	11,900.00	11,900.00	11,750.00	11,750.00	9,303.84	161
2022-09-20	12,164.00	12,164.00	12,000.00	12,000.00	9,501.80	211
2022-09-16	11,800.00	12,235.00	11,600.00	11,650.00	9,224.66	4,728
2022-09-15	11,985.00	11,985.00	11,800.00	11,850.00	9,383.03	13,419
2022-09-14	12,200.00	12,200.00	11,700.00	12,000.00	9,501.80	1,584
2022-09-13	12,000.00	12,348.00	11,900.00	12,300.00	9,739.34	369
2022-09-12	12,134.00	12,134.00	12,100.00	12,100.00	9,580.98	29
2022-09-09	12,300.00	12,300.00	12,005.00	12,100.00	9,580.98	7,677
2022-09-08	12,200.00	12,300.00	12,200.00	12,300.00	9,739.34	350
2022-09-07	12,370.00	12,370.00	12,300.00	12,300.00	9,739.34	16
2022-09-06	12,500.00	12,900.00	12,500.00	12,650.00	10,016.48	293
2022-09-05	12,500.00	12,750.00	12,500.00	12,750.00	10,095.66	553
2022-09-02	12,500.00	12,755.00	12,500.00	12,750.00	10,095.66	202
2022-09-01	12,675.00	12,700.00	12,675.00	12,700.00	10,056.07	1
2022-08-31	12,500.00	12,900.00	12,500.00	12,900.00	10,214.43	273
2022-08-30	12,900.00	12,900.00	12,700.00	12,700.00	10,056.07	12
2022-08-26	12,900.00	12,900.00	12,700.00	12,700.00	10,056.07	1
2022-08-25	13,000.00	13,000.00	12,863.50	12,900.00	10,214.43	318
2022-08-24	12,700.00	12,700.00	12,700.00	12,700.00	10,056.07	0
2022-08-23	12,750.00	12,750.00	12,750.00	12,750.00	10,095.66	0
2022-08-22	12,700.00	12,700.00	12,700.00	12,700.00	10,056.07	0
2022-08-19	12,600.00	12,880.00	12,500.00	12,700.00	10,056.07	1,073
2022-08-18	12,900.00	12,900.00	12,700.00	12,900.00	10,214.43	80
2022-08-17	12,700.00	12,929.00	12,675.00	12,900.00	10,214.43	356
2022-08-16	12,900.00	13,105.33	12,802.00	12,850.00	10,174.84	104
2022-08-15	12,900.00	13,200.60	12,800.00	13,000.00	10,293.62	27
2022-08-12	13,250.00	13,250.00	13,250.00	13,250.00	10,491.57	0
2022-08-11	13,050.00	13,050.00	13,050.00	13,050.00	10,333.21	0
2022-08-10	13,250.00	13,250.00	13,250.00	13,250.00	10,491.57	0
2022-08-09	13,029.00	13,050.00	12,950.00	13,000.00	10,293.62	1,060
2022-08-08	12,953.75	13,210.00	12,950.00	12,950.00	10,254.02	240
2022-08-05	13,600.00	13,600.00	13,000.00	13,000.00	10,293.62	10
2022-08-04	13,220.00	13,220.00	13,150.00	13,150.00	10,412.39	219
2022-08-03	13,220.00	13,220.00	13,150.00	13,150.00	10,412.39	14
2022-08-02	13,500.00	13,500.00	12,836.75	13,100.00	10,372.80	38
2022-08-01	13,100.00	13,100.00	12,950.00	12,950.00	10,254.02	39
2022-07-29	13,493.00	13,493.00	13,200.00	13,200.00	10,451.98	11
2022-07-28	13,493.00	13,493.00	13,200.00	13,200.00	10,451.98	21
2022-07-27	13,700.00	13,700.00	13,200.00	13,200.00	10,451.98	3
2022-07-26	13,500.00	13,500.00	13,200.00	13,200.00	10,451.98	25
2022-07-25	13,170.00	13,230.00	13,150.00	13,150.00	10,412.39	100
2022-07-22	13,200.00	13,200.00	13,200.00	13,200.00	10,451.98	0
2022-07-21	13,300.00	13,500.00	13,185.40	13,500.00	10,689.52	556
2022-07-20	13,000.00	13,000.00	13,000.00	13,000.00	10,293.62	0
2022-07-19	13,266.30	13,266.30	13,000.00	13,000.00	10,293.62	75
2022-07-18	12,800.00	12,950.00	12,800.00	12,950.00	10,254.02	1,534

← NewerPage 18 of 22 · 1,263 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.