Mortgage Advice Bureau (Holdings) plc (AIM:MAB1)
London · Delayed Price · Currency is GBP · Price in GBX 688.00
-32.00 (-4.44%)
Oct 10, 2025, 6:35 PM GMT+1
AIM:MAB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 718.00 | 726.00 | 678.00 | 688.00 | 688.00 | -4.44% | 96,197 |
| Oct 9, 2025 | 738.00 | 738.00 | 710.00 | 720.00 | 720.00 | -0.28% | 116,320 |
| Oct 8, 2025 | 690.00 | 728.00 | 690.00 | 722.00 | 722.00 | 1.40% | 102,704 |
| Oct 7, 2025 | 710.00 | 726.00 | 704.00 | 712.00 | 712.00 | 0.28% | 50,539 |
| Oct 6, 2025 | 730.00 | 730.00 | 706.00 | 710.00 | 710.00 | -0.84% | 45,579 |
| Oct 3, 2025 | 710.20 | 726.00 | 710.20 | 716.00 | 716.00 | 0.85% | 33,892 |
| Oct 2, 2025 | 725.00 | 730.00 | 704.00 | 710.00 | 710.00 | -2.74% | 112,412 |
| Oct 1, 2025 | 730.00 | 730.00 | 713.49 | 730.00 | 722.80 | 1.67% | 178,208 |
| Sep 30, 2025 | 728.00 | 730.00 | 704.00 | 718.00 | 710.92 | 1.41% | 89,855 |
| Sep 29, 2025 | 728.00 | 730.00 | 704.00 | 708.00 | 701.02 | -1.67% | 185,914 |
| Sep 26, 2025 | 718.00 | 728.00 | 709.72 | 720.00 | 712.90 | 1.41% | 104,896 |
| Sep 25, 2025 | 690.00 | 726.00 | 684.00 | 710.00 | 703.00 | 2.31% | 248,294 |
| Sep 24, 2025 | 730.00 | 738.00 | 692.00 | 694.00 | 687.16 | -5.45% | 160,453 |
| Sep 23, 2025 | 690.00 | 748.00 | 690.00 | 734.00 | 726.76 | 7.94% | 487,273 |
| Sep 22, 2025 | 710.00 | 710.00 | 669.40 | 680.00 | 673.29 | -1.73% | 42,163 |
| Sep 19, 2025 | 670.00 | 700.00 | 650.00 | 692.00 | 685.17 | 4.85% | 185,886 |
| Sep 18, 2025 | 700.00 | 700.00 | 654.00 | 660.00 | 653.49 | -2.37% | 59,525 |
| Sep 17, 2025 | 702.00 | 702.00 | 660.00 | 676.00 | 669.33 | 0.60% | 87,658 |
| Sep 16, 2025 | 672.30 | 682.00 | 664.00 | 672.00 | 665.37 | -1.18% | 44,250 |
| Sep 15, 2025 | 702.00 | 702.00 | 678.00 | 680.00 | 673.29 | - | 43,057 |
| Sep 12, 2025 | 680.00 | 692.00 | 670.00 | 680.00 | 673.29 | - | 48,724 |
| Sep 11, 2025 | 700.00 | 700.00 | 675.86 | 680.00 | 673.29 | -1.16% | 176,805 |
| Sep 10, 2025 | 686.00 | 699.00 | 684.00 | 688.00 | 681.21 | -0.29% | 33,076 |
| Sep 9, 2025 | 699.28 | 701.60 | 684.00 | 690.00 | 683.19 | -1.43% | 33,367 |
| Sep 8, 2025 | 682.00 | 706.00 | 682.00 | 700.00 | 693.10 | 1.16% | 14,265 |
| Sep 5, 2025 | 688.45 | 698.00 | 686.00 | 692.00 | 685.18 | - | 206,584 |
| Sep 4, 2025 | 684.00 | 700.00 | 684.00 | 692.00 | 685.18 | 1.17% | 30,745 |
| Sep 3, 2025 | 696.00 | 701.22 | 680.99 | 684.00 | 677.26 | -1.72% | 25,277 |
| Sep 2, 2025 | 702.00 | 706.00 | 694.00 | 696.00 | 689.14 | -2.79% | 331,458 |
| Sep 1, 2025 | 752.00 | 752.00 | 707.86 | 716.00 | 708.94 | 0.85% | 89,242 |
| Aug 29, 2025 | 772.00 | 772.00 | 710.00 | 710.00 | 703.00 | -3.79% | 40,611 |
| Aug 28, 2025 | 738.00 | 758.00 | 726.77 | 738.00 | 730.72 | -1.86% | 29,656 |
| Aug 27, 2025 | 774.34 | 774.34 | 750.00 | 752.00 | 744.59 | -2.84% | 111,830 |
| Aug 26, 2025 | 777.64 | 782.00 | 770.00 | 774.00 | 766.37 | -0.51% | 313,008 |
| Aug 22, 2025 | 786.00 | 786.00 | 768.00 | 778.00 | 770.33 | 1.30% | 158,073 |
| Aug 21, 2025 | 742.00 | 784.00 | 742.00 | 768.00 | 760.43 | -0.26% | 17,636 |
| Aug 20, 2025 | 760.00 | 776.00 | 756.00 | 770.00 | 762.41 | 0.52% | 31,509 |
| Aug 19, 2025 | 776.00 | 784.00 | 760.00 | 766.00 | 758.45 | -0.78% | 25,704 |
| Aug 18, 2025 | 810.00 | 810.00 | 762.00 | 772.00 | 764.39 | 0.52% | 51,360 |
| Aug 15, 2025 | 790.00 | 798.00 | 764.00 | 768.00 | 760.43 | -2.54% | 46,610 |
| Aug 14, 2025 | 792.00 | 802.00 | 784.00 | 788.00 | 780.23 | -1.25% | 26,799 |
| Aug 13, 2025 | 792.00 | 823.38 | 792.00 | 798.00 | 790.13 | -2.21% | 74,124 |
| Aug 12, 2025 | 825.38 | 825.38 | 810.00 | 816.00 | 807.95 | -0.49% | 17,497 |
| Aug 11, 2025 | 820.00 | 829.36 | 808.00 | 820.00 | 811.91 | -0.49% | 50,255 |
| Aug 8, 2025 | 816.02 | 838.00 | 816.02 | 824.00 | 815.88 | 0.24% | 24,081 |
| Aug 7, 2025 | 822.00 | 830.00 | 780.00 | 822.00 | 813.90 | - | 37,940 |
| Aug 6, 2025 | 816.50 | 822.00 | 802.00 | 822.00 | 813.90 | 1.48% | 15,531 |
| Aug 5, 2025 | 793.20 | 822.00 | 780.00 | 810.00 | 802.01 | 2.02% | 151,189 |
| Aug 4, 2025 | 822.00 | 822.00 | 790.00 | 794.00 | 786.17 | 0.51% | 34,492 |
| Aug 1, 2025 | 838.00 | 838.00 | 782.00 | 790.00 | 782.21 | -2.47% | 21,311 |