Mortgage Advice Bureau (Holdings) plc (AIM:MAB1)
London · Delayed Price · Currency is GBP · Price in GBX 530.00
+6.00 (1.15%)
Mar 26, 2026, 4:35 PM GMT
AIM:MAB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 522.00 | 546.00 | 516.00 | 524.06 | - | 0.01% | 28,008 |
| Mar 25, 2026 | 538.00 | 538.00 | 524.00 | 524.00 | 524.00 | -1.50% | 327,085 |
| Mar 24, 2026 | 546.00 | 550.00 | 522.00 | 532.00 | 532.00 | - | 435,788 |
| Mar 23, 2026 | 546.00 | 548.00 | 509.98 | 532.00 | 532.00 | -1.48% | 411,248 |
| Mar 20, 2026 | 548.00 | 588.14 | 538.00 | 540.00 | 540.00 | -1.10% | 146,326 |
| Mar 19, 2026 | 562.00 | 582.00 | 540.00 | 546.00 | 546.00 | -3.19% | 165,509 |
| Mar 18, 2026 | 588.00 | 588.00 | 552.00 | 564.00 | 564.00 | -3.75% | 1,055,425 |
| Mar 17, 2026 | 540.00 | 604.00 | 536.00 | 586.00 | 586.00 | 8.12% | 1,479,463 |
| Mar 16, 2026 | 580.00 | 580.00 | 540.00 | 542.00 | 542.00 | 0.37% | 626,046 |
| Mar 13, 2026 | 546.00 | 566.00 | 534.00 | 540.00 | 540.00 | -2.17% | 58,455 |
| Mar 12, 2026 | 566.00 | 582.00 | 550.00 | 552.00 | 552.00 | -3.50% | 84,091 |
| Mar 11, 2026 | 580.00 | 586.00 | 560.00 | 572.00 | 572.00 | -1.38% | 249,366 |
| Mar 10, 2026 | 596.00 | 598.00 | 574.00 | 580.00 | 580.00 | -1.69% | 64,844 |
| Mar 9, 2026 | 586.00 | 602.00 | 569.00 | 590.00 | 590.00 | -0.34% | 139,357 |
| Mar 6, 2026 | 584.00 | 606.00 | 574.00 | 592.00 | 592.00 | 1.02% | 510,134 |
| Mar 5, 2026 | 600.00 | 614.00 | 586.00 | 586.00 | 586.00 | -2.33% | 170,042 |
| Mar 4, 2026 | 612.00 | 630.00 | 598.00 | 600.00 | 600.00 | -1.64% | 58,126 |
| Mar 3, 2026 | 632.00 | 662.00 | 599.98 | 610.00 | 610.00 | -3.17% | 185,234 |
| Mar 2, 2026 | 644.00 | 662.00 | 628.00 | 630.00 | 630.00 | -2.17% | 155,765 |
| Feb 27, 2026 | 658.00 | 666.00 | 622.00 | 644.00 | 644.00 | 2.22% | 126,329 |
| Feb 26, 2026 | 650.00 | 678.00 | 624.00 | 630.00 | 630.00 | -3.08% | 169,992 |
| Feb 25, 2026 | 650.00 | 654.00 | 642.00 | 650.00 | 650.00 | 0.62% | 106,167 |
| Feb 24, 2026 | 688.00 | 688.00 | 645.59 | 646.00 | 646.00 | -3.58% | 162,961 |
| Feb 23, 2026 | 690.00 | 690.00 | 660.00 | 670.00 | 670.00 | -1.47% | 88,559 |
| Feb 20, 2026 | 678.00 | 690.00 | 674.00 | 680.00 | 680.00 | 0.59% | 48,986 |
| Feb 19, 2026 | 694.00 | 702.00 | 674.00 | 676.00 | 676.00 | -2.31% | 110,423 |
| Feb 18, 2026 | 692.00 | 692.00 | 680.00 | 692.00 | 692.00 | 1.76% | 48,150 |
| Feb 17, 2026 | 708.00 | 730.00 | 678.00 | 680.00 | 680.00 | -3.13% | 88,652 |
| Feb 16, 2026 | 702.00 | 722.00 | 688.00 | 702.00 | 702.00 | 0.86% | 245,421 |
| Feb 13, 2026 | 722.00 | 732.00 | 696.00 | 696.00 | 696.00 | -1.97% | 70,431 |
| Feb 12, 2026 | 730.00 | 760.00 | 710.00 | 710.00 | 710.00 | -4.57% | 85,037 |
| Feb 11, 2026 | 758.00 | 758.00 | 728.00 | 744.00 | 744.00 | 0.54% | 70,084 |
| Feb 10, 2026 | 742.00 | 760.00 | 734.00 | 740.00 | 740.00 | 0.54% | 35,858 |
| Feb 9, 2026 | 744.00 | 752.00 | 724.00 | 736.00 | 736.00 | 0.27% | 60,927 |
| Feb 6, 2026 | 748.00 | 758.00 | 734.00 | 734.00 | 734.00 | -2.13% | 92,773 |
| Feb 5, 2026 | 746.00 | 760.00 | 742.00 | 750.00 | 750.00 | -0.53% | 172,468 |
| Feb 4, 2026 | 764.00 | 786.00 | 740.00 | 754.00 | 754.00 | -1.05% | 140,733 |
| Feb 3, 2026 | 788.00 | 794.00 | 754.00 | 762.00 | 762.00 | -1.80% | 82,889 |
| Feb 2, 2026 | 788.00 | 790.00 | 760.00 | 776.00 | 776.00 | -0.51% | 62,712 |
| Jan 30, 2026 | 800.00 | 810.00 | 766.00 | 780.00 | 780.00 | -3.47% | 68,999 |
| Jan 29, 2026 | 740.00 | 818.00 | 725.60 | 808.00 | 808.00 | 9.78% | 119,645 |
| Jan 28, 2026 | 730.00 | 760.00 | 724.00 | 736.00 | 736.00 | 1.94% | 179,556 |
| Jan 27, 2026 | 730.00 | 730.00 | 712.00 | 722.00 | 722.00 | 0.84% | 109,739 |
| Jan 26, 2026 | 718.00 | 730.00 | 710.00 | 716.00 | 716.00 | 0.28% | 137,023 |
| Jan 23, 2026 | 712.00 | 730.00 | 686.00 | 714.00 | 714.00 | 0.28% | 48,664 |
| Jan 22, 2026 | 718.00 | 726.00 | 702.00 | 712.00 | 712.00 | 4.09% | 197,703 |
| Jan 21, 2026 | 660.00 | 686.00 | 656.00 | 684.00 | 684.00 | 3.95% | 88,313 |
| Jan 20, 2026 | 670.00 | 706.00 | 658.00 | 658.00 | 658.00 | -2.37% | 65,812 |
| Jan 19, 2026 | 686.00 | 718.00 | 666.00 | 674.00 | 674.00 | -1.75% | 63,573 |
| Jan 16, 2026 | 682.00 | 716.00 | 680.00 | 686.00 | 686.00 | -0.29% | 104,102 |