Mountview Estates PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	12,900.00	13,450.00	12,700.00	13,000.00	10,293.62	309
2022-07-14	13,300.00	13,300.00	13,300.00	13,300.00	10,531.16	0
2022-07-13	13,900.00	13,900.00	13,000.00	13,600.00	10,768.71	462
2022-07-12	13,900.00	13,900.00	13,500.00	13,500.00	10,689.52	10
2022-07-11	13,718.00	13,718.00	13,550.00	13,550.00	10,729.11	8
2022-07-08	13,900.00	13,900.00	13,300.00	13,400.00	10,610.34	48
2022-07-07	13,320.00	13,500.00	13,320.00	13,500.00	10,689.52	50
2022-07-06	13,900.00	13,900.00	13,716.00	13,900.00	10,808.30	106
2022-07-05	13,500.00	13,600.00	13,300.00	13,400.00	10,419.51	3,866
2022-07-04	13,500.00	13,500.00	13,500.00	13,500.00	10,497.27	0
2022-07-01	13,500.00	13,500.00	13,500.00	13,500.00	10,497.27	0
2022-06-30	13,600.00	13,600.00	13,356.00	13,500.00	10,497.27	2,184
2022-06-29	13,360.00	13,500.00	13,357.50	13,500.00	10,497.27	225
2022-06-28	13,716.00	13,716.00	13,350.00	13,500.00	10,497.27	161
2022-06-27	13,500.00	13,500.00	13,500.00	13,500.00	10,497.27	0
2022-06-24	13,800.00	13,800.00	13,350.00	13,800.00	10,730.54	420
2022-06-23	13,500.00	13,500.00	13,500.00	13,500.00	10,497.27	0
2022-06-22	13,700.00	13,700.00	13,700.00	13,700.00	10,652.78	4
2022-06-21	13,800.00	13,800.00	13,500.00	13,500.00	10,497.27	1
2022-06-20	13,500.00	13,515.00	13,357.50	13,500.00	10,497.27	2,593
2022-06-17	13,350.00	13,500.00	13,350.00	13,500.00	10,497.27	300
2022-06-16	13,200.00	13,545.00	13,200.00	13,350.00	10,380.63	3,957
2022-06-15	13,700.00	13,700.00	13,400.00	13,400.00	10,419.51	3,426
2022-06-14	13,100.00	13,400.00	13,100.00	13,400.00	10,419.51	17
2022-06-13	13,400.00	13,400.00	13,400.00	13,400.00	10,419.51	0
2022-06-10	13,400.00	13,400.00	13,400.00	13,400.00	10,419.51	0
2022-06-09	13,864.00	13,864.00	13,600.00	13,600.00	10,575.02	100
2022-06-08	13,450.00	13,450.00	13,450.00	13,450.00	10,458.39	0
2022-06-07	13,880.00	13,880.00	13,600.00	13,600.00	10,575.02	81
2022-06-06	13,600.00	13,600.00	13,600.00	13,600.00	10,575.02	0
2022-06-01	13,600.00	13,600.00	13,600.00	13,600.00	10,575.02	0
2022-05-31	13,200.00	13,600.00	13,200.00	13,600.00	10,575.02	518
2022-05-30	13,600.00	13,600.00	13,600.00	13,600.00	10,575.02	0
2022-05-27	13,600.00	13,600.00	13,600.00	13,600.00	10,575.02	0
2022-05-26	13,550.00	13,550.00	13,550.00	13,550.00	10,536.14	0
2022-05-25	13,800.00	13,800.00	13,550.00	13,550.00	10,536.14	122
2022-05-24	13,550.00	13,550.00	13,550.00	13,550.00	10,536.14	0
2022-05-23	13,550.00	13,550.00	13,550.00	13,550.00	10,536.14	0
2022-05-20	13,600.00	13,600.00	13,600.00	13,600.00	10,575.02	0
2022-05-19	13,275.00	13,500.00	13,275.00	13,350.00	10,380.63	30
2022-05-18	13,332.00	13,600.00	13,332.00	13,600.00	10,575.02	113
2022-05-17	13,600.00	13,600.00	13,600.00	13,600.00	10,575.02	0
2022-05-16	13,600.00	13,600.00	13,600.00	13,600.00	10,575.02	0
2022-05-13	13,500.00	13,500.00	13,500.00	13,500.00	10,497.27	0
2022-05-12	13,415.50	13,500.00	13,300.00	13,500.00	10,497.27	124
2022-05-11	13,895.00	13,895.00	13,600.00	13,600.00	10,575.02	71
2022-05-10	13,450.00	13,450.00	13,450.00	13,450.00	10,458.39	0
2022-05-09	13,690.00	13,800.00	13,500.00	13,500.00	10,497.27	28
2022-05-06	13,700.00	13,700.00	13,500.00	13,500.00	10,497.27	4
2022-05-05	13,800.00	13,800.00	13,750.00	13,800.00	10,730.54	641
2022-05-04	13,320.00	13,500.00	13,320.00	13,500.00	10,497.27	10
2022-05-03	13,738.20	13,738.20	13,650.00	13,650.00	10,613.90	50
2022-04-29	13,740.00	13,740.00	13,271.25	13,500.00	10,497.27	108
2022-04-28	13,500.00	13,500.00	13,500.00	13,500.00	10,497.27	0
2022-04-27	13,500.00	13,730.00	13,500.00	13,600.00	10,575.02	4,289
2022-04-26	13,560.00	13,560.00	13,400.00	13,400.00	10,419.51	29
2022-04-25	13,595.00	13,595.00	13,450.00	13,450.00	10,458.39	75
2022-04-22	13,560.00	13,560.00	13,200.00	13,350.00	10,380.63	10
2022-04-21	13,270.00	13,300.00	13,174.56	13,300.00	10,341.75	128
2022-04-20	13,400.00	13,400.00	13,400.00	13,400.00	10,419.51	0

← NewerPage 19 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.