Mountview Estates PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	14,100.00	14,531.21	14,000.00	14,100.00	10,575.02	687
2022-01-20	14,100.00	14,500.00	13,930.00	14,500.00	10,875.02	1,166
2022-01-19	14,075.00	14,075.00	13,903.00	14,050.00	10,537.52	72
2022-01-18	14,075.00	14,250.00	14,075.00	14,250.00	10,687.52	23
2022-01-17	14,200.00	14,250.00	14,075.00	14,250.00	10,687.52	24
2022-01-14	14,400.00	14,400.00	13,802.00	14,200.00	10,650.02	576
2022-01-13	14,300.00	14,600.00	14,006.00	14,400.00	10,800.02	781
2022-01-12	14,184.00	14,500.00	14,184.00	14,500.00	10,875.02	550
2022-01-11	14,400.00	14,720.00	14,400.00	14,500.00	10,875.02	1,306
2022-01-10	14,300.00	14,625.00	14,200.00	14,200.00	10,650.02	498
2022-01-07	14,500.00	14,555.00	14,170.00	14,400.00	10,800.02	177
2022-01-06	14,400.00	14,650.00	14,371.20	14,650.00	10,987.52	1,395
2022-01-05	14,400.00	14,400.00	13,960.00	14,300.00	10,725.02	261
2022-01-04	14,200.00	14,200.00	14,200.00	14,200.00	10,650.02	0
2021-12-31	14,300.00	14,350.00	14,300.00	14,350.00	10,762.52	4
2021-12-30	14,200.00	14,300.00	14,150.00	14,150.00	10,612.52	240
2021-12-29	13,800.00	14,400.00	13,800.00	14,400.00	10,800.02	56
2021-12-24	14,300.00	14,300.00	14,300.00	14,300.00	10,725.02	0
2021-12-23	14,300.00	14,300.00	14,150.00	14,150.00	10,612.52	200
2021-12-22	14,500.00	14,500.00	13,950.00	14,150.00	10,612.52	134
2021-12-21	14,300.00	14,300.00	14,150.00	14,150.00	10,612.52	916
2021-12-20	14,200.00	14,300.00	13,806.00	14,200.00	10,650.02	358
2021-12-17	14,150.00	14,150.00	14,150.00	14,150.00	10,612.52	0
2021-12-16	14,300.00	14,300.00	14,150.00	14,150.00	10,612.52	14
2021-12-15	13,900.00	14,200.00	13,899.00	14,200.00	10,650.02	248
2021-12-14	14,450.00	14,450.00	14,100.00	14,300.00	10,725.02	49
2021-12-13	14,071.80	14,400.00	14,071.80	14,400.00	10,800.02	5,828
2021-12-10	14,450.00	14,450.00	14,450.00	14,450.00	10,837.52	0
2021-12-09	14,050.00	14,450.00	14,050.00	14,450.00	10,837.52	20
2021-12-08	14,170.00	14,450.00	14,071.80	14,450.00	10,837.52	6,070
2021-12-07	14,100.00	14,450.00	14,100.00	14,450.00	10,837.52	22
2021-12-06	14,592.00	14,665.00	14,305.00	14,600.00	10,950.02	284
2021-12-03	14,600.00	14,600.00	14,214.00	14,600.00	10,950.02	112
2021-12-02	14,500.00	14,848.00	14,400.00	14,400.00	10,800.02	76
2021-12-01	14,500.00	14,750.00	14,500.00	14,750.00	11,062.52	878
2021-11-30	14,300.00	14,500.00	14,300.00	14,500.00	10,875.02	26
2021-11-29	14,600.00	15,200.00	13,850.00	14,600.00	10,950.02	195
2021-11-26	13,800.00	14,320.00	13,790.00	14,100.00	10,575.02	220
2021-11-25	14,100.00	14,340.00	14,050.00	14,050.00	10,537.52	47
2021-11-24	14,050.00	14,050.00	13,750.00	13,750.00	10,312.52	50
2021-11-23	13,400.00	13,750.00	13,400.00	13,750.00	10,312.52	252
2021-11-22	13,692.00	13,750.00	13,692.00	13,750.00	10,312.52	80
2021-11-19	13,692.00	13,750.00	13,692.00	13,750.00	10,312.52	49
2021-11-18	14,100.00	14,100.00	13,750.00	13,750.00	10,312.52	14
2021-11-17	13,750.00	13,750.00	13,750.00	13,750.00	10,312.52	0
2021-11-16	14,100.00	14,100.00	13,698.00	13,750.00	10,312.52	275
2021-11-15	13,750.00	13,750.00	13,750.00	13,750.00	10,312.52	0
2021-11-12	13,750.00	13,750.00	13,750.00	13,750.00	10,312.52	0
2021-11-11	14,094.00	14,094.00	13,900.00	13,900.00	10,425.02	100
2021-11-10	14,100.00	14,100.00	13,750.00	13,750.00	10,312.52	205
2021-11-09	14,100.00	14,100.00	13,692.00	13,750.00	10,312.52	104
2021-11-08	14,100.00	14,100.00	13,692.00	13,750.00	10,312.52	133
2021-11-05	14,100.00	14,100.00	13,800.00	13,950.00	10,462.52	848
2021-11-04	13,700.00	13,700.00	13,700.00	13,700.00	10,275.02	0
2021-11-03	14,100.00	14,100.00	13,200.00	13,700.00	10,275.02	520
2021-11-02	13,900.00	13,900.00	13,900.00	13,900.00	10,425.02	0
2021-11-01	13,692.00	13,998.00	13,692.00	13,800.00	10,350.02	101
2021-10-29	13,800.00	13,800.00	13,800.00	13,800.00	10,350.02	0
2021-10-28	13,650.00	13,650.00	13,650.00	13,650.00	10,237.52	0
2021-10-27	13,803.00	13,803.00	13,524.00	13,650.00	10,237.52	365

← NewerPage 21 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.