Mountview Estates PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	13,560.00	13,565.50	13,360.00	13,450.00	10,458.39	78
2022-04-14	13,740.00	13,740.00	13,500.00	13,500.00	10,497.27	36
2022-04-13	13,280.00	13,400.00	13,280.00	13,400.00	10,419.51	10
2022-04-12	13,400.00	13,400.00	13,400.00	13,400.00	10,419.51	0
2022-04-11	13,740.00	13,740.00	13,300.00	13,450.00	10,458.39	151
2022-04-08	13,450.00	13,450.00	13,450.00	13,450.00	10,458.39	0
2022-04-07	13,450.00	13,450.00	13,450.00	13,450.00	10,458.39	0
2022-04-06	13,740.00	13,740.00	13,100.00	13,400.00	10,419.51	216
2022-04-05	13,500.00	13,500.00	13,250.00	13,350.00	10,380.63	326
2022-04-04	13,321.00	13,321.00	13,300.00	13,300.00	10,341.75	43
2022-04-01	13,700.00	13,705.00	13,200.00	13,450.00	10,458.39	207
2022-03-31	13,200.00	13,500.00	13,100.00	13,450.00	10,458.39	757
2022-03-30	13,670.00	13,678.51	13,100.00	13,450.00	10,458.39	380
2022-03-29	13,670.00	13,670.00	13,550.00	13,550.00	10,536.14	2
2022-03-28	13,664.00	13,664.00	13,129.17	13,300.00	10,341.75	874
2022-03-25	13,450.00	13,450.00	13,450.00	13,450.00	10,458.39	0
2022-03-24	13,670.00	13,670.00	13,450.00	13,450.00	10,458.39	38
2022-03-23	13,200.00	13,450.00	13,100.00	13,450.00	10,458.39	1,531
2022-03-22	13,550.00	13,550.00	13,550.00	13,550.00	10,536.14	0
2022-03-21	13,685.00	13,685.00	13,500.00	13,550.00	10,536.14	459
2022-03-18	13,200.00	13,550.00	13,200.00	13,550.00	10,536.14	70
2022-03-17	13,450.00	13,450.00	13,450.00	13,450.00	10,458.39	0
2022-03-16	13,147.25	13,400.00	13,147.25	13,400.00	10,419.51	170
2022-03-15	13,147.25	13,500.00	13,147.25	13,500.00	10,497.27	15
2022-03-14	13,550.00	13,550.00	13,550.00	13,550.00	10,536.14	0
2022-03-11	13,700.00	13,700.00	13,700.00	13,700.00	10,652.78	0
2022-03-10	13,900.00	13,900.00	13,532.00	13,700.00	10,652.78	88
2022-03-09	13,000.00	13,650.00	13,000.00	13,650.00	10,613.90	203
2022-03-08	13,150.00	13,450.00	13,150.00	13,450.00	10,458.39	80
2022-03-07	13,140.00	13,740.00	13,140.00	13,450.00	10,458.39	218
2022-03-04	13,400.00	13,450.00	13,128.00	13,450.00	10,458.39	424
2022-03-03	13,600.00	13,600.00	13,200.00	13,400.00	10,419.51	289
2022-03-02	13,977.15	13,977.15	13,600.00	13,600.00	10,575.02	1
2022-03-01	13,916.00	13,916.00	13,300.00	13,600.00	10,575.02	81
2022-02-28	13,930.00	13,930.00	13,600.00	13,600.00	10,575.02	8
2022-02-25	13,300.00	13,700.00	13,300.00	13,700.00	10,652.78	2,362
2022-02-24	13,400.00	13,450.00	13,000.00	13,450.00	10,458.39	399
2022-02-23	13,900.00	13,900.00	13,350.00	13,350.00	10,380.63	14
2022-02-22	13,500.00	13,765.00	13,400.00	13,550.00	10,536.14	106
2022-02-21	13,600.00	13,778.57	13,500.00	13,750.00	10,691.66	123
2022-02-18	13,500.00	13,750.00	13,200.00	13,750.00	10,691.66	930
2022-02-17	13,700.00	14,000.00	13,607.00	13,950.00	10,847.18	535
2022-02-16	14,400.00	14,400.00	13,900.00	14,100.00	10,575.02	768
2022-02-15	14,100.00	14,239.59	13,804.20	14,000.00	10,500.02	1,940
2022-02-14	13,400.00	14,100.00	13,400.00	13,700.00	10,275.02	530
2022-02-11	13,950.00	13,950.00	13,950.00	13,950.00	10,462.52	0
2022-02-10	14,300.00	14,300.00	13,600.00	13,900.00	10,425.02	27
2022-02-09	14,220.00	14,220.00	13,950.00	13,950.00	10,462.52	9
2022-02-08	14,300.00	14,300.00	13,660.00	13,950.00	10,462.52	169
2022-02-07	13,660.00	13,950.00	13,660.00	13,950.00	10,462.52	1
2022-02-04	13,900.00	14,280.00	13,850.00	13,850.00	10,387.52	439
2022-02-03	14,200.00	14,200.00	13,700.00	13,700.00	10,275.02	3,193
2022-02-02	13,900.00	14,150.00	13,680.00	14,150.00	10,612.52	1,691
2022-02-01	14,400.00	14,400.00	13,707.00	13,900.00	10,425.02	249
2022-01-31	13,900.00	13,900.00	13,900.00	13,900.00	10,425.02	0
2022-01-28	14,100.00	14,400.00	13,700.00	13,700.00	10,275.02	717
2022-01-27	14,000.00	14,172.57	14,000.00	14,100.00	10,575.02	1,730
2022-01-26	13,760.00	14,050.00	13,760.00	14,050.00	10,537.52	23
2022-01-25	14,000.00	14,050.00	14,000.00	14,050.00	10,537.52	100
2022-01-24	14,000.00	14,088.00	13,600.00	13,750.00	10,312.52	461

← NewerPage 20 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.