Mortgage Advice Bureau (Holdings) plc (AIM:MAB1)
London · Delayed Price · Currency is GBP · Price in GBX 660.00
-16.00 (-2.37%)
Sep 18, 2025, 4:35 PM GMT+1
AIM:MAB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 700.00 | 700.00 | 656.00 | 656.00 | 656.00 | -2.96% | 18,685 |
| Sep 17, 2025 | 702.00 | 702.00 | 660.00 | 676.00 | 676.00 | 0.60% | 87,658 |
| Sep 16, 2025 | 672.30 | 682.00 | 664.00 | 672.00 | 672.00 | -1.18% | 44,249 |
| Sep 15, 2025 | 702.00 | 702.00 | 678.00 | 680.00 | 680.00 | - | 43,057 |
| Sep 12, 2025 | 680.00 | 692.00 | 670.00 | 680.00 | 680.00 | - | 48,724 |
| Sep 11, 2025 | 700.00 | 700.00 | 675.86 | 680.00 | 680.00 | -1.16% | 176,805 |
| Sep 10, 2025 | 686.00 | 699.00 | 684.00 | 688.00 | 688.00 | -0.29% | 33,076 |
| Sep 9, 2025 | 699.28 | 701.60 | 684.00 | 690.00 | 690.00 | -1.43% | 33,367 |
| Sep 8, 2025 | 682.00 | 706.00 | 682.00 | 700.00 | 700.00 | 1.16% | 14,265 |
| Sep 5, 2025 | 688.45 | 698.00 | 686.00 | 692.00 | 692.00 | - | 206,584 |
| Sep 4, 2025 | 684.00 | 700.00 | 684.00 | 692.00 | 692.00 | 1.17% | 30,745 |
| Sep 3, 2025 | 696.00 | 701.22 | 680.99 | 684.00 | 684.00 | -1.72% | 25,277 |
| Sep 2, 2025 | 702.00 | 706.00 | 694.00 | 696.00 | 696.00 | -2.79% | 331,458 |
| Sep 1, 2025 | 752.00 | 752.00 | 707.86 | 716.00 | 716.00 | 0.85% | 89,242 |
| Aug 29, 2025 | 772.00 | 772.00 | 710.00 | 710.00 | 710.00 | -3.79% | 40,611 |
| Aug 28, 2025 | 738.00 | 758.00 | 726.77 | 738.00 | 738.00 | -1.86% | 29,656 |
| Aug 27, 2025 | 774.34 | 774.34 | 750.00 | 752.00 | 752.00 | -2.84% | 111,830 |
| Aug 26, 2025 | 777.64 | 782.00 | 770.00 | 774.00 | 774.00 | -0.51% | 313,008 |
| Aug 22, 2025 | 786.00 | 786.00 | 768.00 | 778.00 | 778.00 | 1.30% | 158,073 |
| Aug 21, 2025 | 742.00 | 784.00 | 742.00 | 768.00 | 768.00 | -0.26% | 17,636 |
| Aug 20, 2025 | 760.00 | 776.00 | 756.00 | 770.00 | 770.00 | 0.52% | 31,509 |
| Aug 19, 2025 | 776.00 | 784.00 | 760.00 | 766.00 | 766.00 | -0.78% | 25,704 |
| Aug 18, 2025 | 810.00 | 810.00 | 762.00 | 772.00 | 772.00 | 0.52% | 51,360 |
| Aug 15, 2025 | 790.00 | 798.00 | 764.00 | 768.00 | 768.00 | -2.54% | 46,610 |
| Aug 14, 2025 | 792.00 | 802.00 | 784.00 | 788.00 | 788.00 | -1.25% | 26,799 |
| Aug 13, 2025 | 792.00 | 823.38 | 792.00 | 798.00 | 798.00 | -2.21% | 74,124 |
| Aug 12, 2025 | 825.38 | 825.38 | 810.00 | 816.00 | 816.00 | -0.49% | 17,497 |
| Aug 11, 2025 | 820.00 | 829.36 | 808.00 | 820.00 | 820.00 | -0.49% | 50,255 |
| Aug 8, 2025 | 816.02 | 838.00 | 816.02 | 824.00 | 824.00 | 0.24% | 24,081 |
| 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 |