Mortgage Advice Bureau (Holdings) plc (AIM:MAB1)
London · Delayed Price · Currency is GBP · Price in GBX 824.00
+2.00 (0.24%)
Aug 8, 2025, 4:37 PM GMT+1
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 816.02 | 838.00 | 816.02 | 824.00 | 824.00 | 0.24% | 21,737 |
| Aug 7, 2025 | 822.00 | 830.00 | 780.00 | 822.00 | 822.00 | - | 37,940 |
| Aug 6, 2025 | 816.50 | 822.00 | 802.00 | 822.00 | 822.00 | 1.48% | 15,531 |
| Aug 5, 2025 | 793.20 | 822.00 | 780.00 | 810.00 | 810.00 | 2.02% | 151,189 |
| Aug 4, 2025 | 822.00 | 822.00 | 790.00 | 794.00 | 794.00 | 0.51% | 34,492 |
| Aug 1, 2025 | 838.00 | 838.00 | 782.00 | 790.00 | 790.00 | -2.47% | 21,311 |
| Jul 31, 2025 | 826.00 | 828.00 | 804.00 | 810.00 | 810.00 | 0.25% | 15,597 |
| Jul 30, 2025 | 824.46 | 824.46 | 804.00 | 808.00 | 808.00 | -1.46% | 125,247 |
| Jul 29, 2025 | 848.00 | 848.00 | 810.00 | 820.00 | 820.00 | -3.30% | 22,086 |
| Jul 28, 2025 | 808.00 | 854.00 | 808.00 | 848.00 | 848.00 | 2.42% | 147,984 |
| Jul 25, 2025 | 800.00 | 828.00 | 789.98 | 828.00 | 828.00 | 3.50% | 50,505 |
| Jul 24, 2025 | 790.00 | 810.00 | 784.00 | 800.00 | 800.00 | 3.09% | 198,786 |
| Jul 23, 2025 | 790.00 | 790.00 | 774.00 | 776.00 | 776.00 | -1.77% | 168,463 |
| Jul 22, 2025 | 800.56 | 840.00 | 774.00 | 790.00 | 790.00 | -2.71% | 110,503 |
| Jul 21, 2025 | 816.62 | 838.00 | 798.00 | 812.00 | 812.00 | -2.17% | 100,870 |
| Jul 18, 2025 | 798.00 | 830.00 | 798.00 | 830.00 | 830.00 | 2.98% | 203,486 |
| Jul 17, 2025 | 812.00 | 818.00 | 806.00 | 806.00 | 806.00 | -0.74% | 32,602 |
| Jul 16, 2025 | 820.00 | 824.00 | 810.00 | 812.00 | 812.00 | - | 29,744 |
| Jul 15, 2025 | 840.00 | 840.00 | 798.00 | 812.00 | 812.00 | 0.74% | 67,582 |
| Jul 14, 2025 | 796.00 | 812.00 | 796.00 | 806.00 | 806.00 | - | 106,990 |
| Jul 11, 2025 | 810.00 | 818.00 | 797.56 | 806.00 | 806.00 | - | 84,611 |
| Jul 10, 2025 | 866.00 | 866.00 | 806.00 | 806.00 | 806.00 | -1.95% | 52,425 |
| Jul 9, 2025 | 870.00 | 870.00 | 820.00 | 822.00 | 822.00 | -1.91% | 359,473 |
| Jul 8, 2025 | 852.00 | 870.00 | 838.00 | 838.00 | 838.00 | -2.10% | 81,593 |
| Jul 7, 2025 | 880.00 | 880.00 | 836.00 | 856.00 | 856.00 | -2.28% | 79,700 |
| Jul 4, 2025 | 926.00 | 926.00 | 867.50 | 876.00 | 876.00 | -3.52% | 141,954 |
| Jul 3, 2025 | 886.00 | 924.00 | 870.00 | 908.00 | 908.00 | 3.42% | 528,221 |
| Jul 2, 2025 | 900.00 | 900.00 | 868.00 | 878.00 | 878.00 | -0.45% | 25,836 |
| Jul 1, 2025 | 873.94 | 898.00 | 864.00 | 882.00 | 882.00 | 0.23% | 38,169 |
| Jun 30, 2025 | 895.14 | 902.00 | 874.00 | 880.00 | 880.00 | -2.22% | 316,590 |
| Jun 27, 2025 | 860.00 | 900.00 | 860.00 | 900.00 | 900.00 | 4.65% | 615,315 |
| Jun 26, 2025 | 868.00 | 880.00 | 850.00 | 860.00 | 860.00 | 0.47% | 157,446 |
| Jun 25, 2025 | 822.00 | 869.95 | 822.00 | 856.00 | 856.00 | - | 589,531 |
| Jun 24, 2025 | 842.00 | 868.00 | 842.00 | 856.00 | 856.00 | 0.71% | 116,958 |
| Jun 23, 2025 | 822.00 | 868.00 | 822.00 | 850.00 | 850.00 | - | 571,374 |
| Jun 20, 2025 | 858.00 | 864.00 | 842.00 | 850.00 | 850.00 | 0.47% | 25,277 |
| Jun 19, 2025 | 870.00 | 870.00 | 820.00 | 846.00 | 846.00 | - | 234,847 |
| Jun 18, 2025 | 856.00 | 856.00 | 834.00 | 846.00 | 846.00 | - | 715,770 |
| Jun 17, 2025 | 834.00 | 858.00 | 822.00 | 846.00 | 846.00 | 1.44% | 258,567 |
| Jun 16, 2025 | 834.00 | 862.00 | 834.00 | 834.00 | 834.00 | 0.72% | 398,738 |
| Jun 13, 2025 | 854.00 | 898.00 | 822.00 | 828.00 | 828.00 | -2.82% | 57,041 |
| Jun 12, 2025 | 900.00 | 900.00 | 852.00 | 852.00 | 852.00 | -1.16% | 15,978 |
| Jun 11, 2025 | 850.00 | 872.00 | 850.00 | 862.00 | 862.00 | 0.23% | 72,358 |
| Jun 10, 2025 | 900.00 | 900.00 | 852.96 | 860.00 | 860.00 | - | 36,869 |
| Jun 9, 2025 | 850.00 | 876.00 | 850.00 | 860.00 | 860.00 | -1.60% | 1,896,170 |
| Jun 6, 2025 | 844.00 | 888.00 | 810.08 | 874.00 | 874.00 | 8.44% | 73,641 |
| Jun 5, 2025 | 802.00 | 820.00 | 802.00 | 806.00 | 806.00 | -0.98% | 63,386 |
| Jun 4, 2025 | 844.00 | 844.00 | 802.00 | 814.00 | 814.00 | 0.25% | 73,507 |
| Jun 3, 2025 | 800.00 | 823.40 | 800.00 | 812.00 | 812.00 | -0.73% | 78,088 |
| Jun 2, 2025 | 802.00 | 844.00 | 802.00 | 818.00 | 818.00 | 0.25% | 54,756 |