Mortgage Advice Bureau (Holdings) plc (AIM:MAB1)
London · Delayed Price · Currency is GBP · Price in GBX 610.00
+33.00 (5.72%)
Apr 17, 2026, 5:06 PM GMT
AIM:MAB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 603.00 | 610.00 | 576.00 | 610.00 | 610.00 | 5.72% | 1,129,854 |
| Apr 16, 2026 | 579.00 | 591.00 | 566.00 | 577.00 | 577.00 | 0.17% | 703,698 |
| Apr 15, 2026 | 560.00 | 582.00 | 554.00 | 576.00 | 576.00 | 2.49% | 776,867 |
| Apr 14, 2026 | 586.00 | 592.14 | 561.00 | 562.00 | 562.00 | -2.26% | 1,039,541 |
| Apr 13, 2026 | 596.00 | 596.00 | 566.00 | 575.00 | 575.00 | -0.52% | 282,058 |
| Apr 10, 2026 | 594.00 | 601.00 | 578.00 | 578.00 | 578.00 | -1.03% | 138,339 |
| Apr 9, 2026 | 581.00 | 594.00 | 579.00 | 584.00 | 584.00 | 0.52% | 828,248 |
| Apr 8, 2026 | 586.00 | 604.00 | 570.00 | 581.00 | 581.00 | 4.50% | 339,718 |
| Apr 7, 2026 | 590.00 | 590.00 | 556.00 | 556.00 | 556.00 | -2.11% | 164,536 |
| Apr 2, 2026 | 560.00 | 576.00 | 552.00 | 568.00 | 568.00 | 0.35% | 376,846 |
| Apr 1, 2026 | 572.00 | 574.00 | 556.00 | 566.00 | 566.00 | 1.80% | 268,408 |
| Mar 31, 2026 | 560.00 | 564.00 | 540.00 | 556.00 | 556.00 | 2.96% | 342,734 |
| Mar 30, 2026 | 512.00 | 546.00 | 500.00 | 540.00 | 540.00 | 6.72% | 5,396,550 |
| Mar 27, 2026 | 530.00 | 526.00 | 504.00 | 506.00 | 506.00 | -4.53% | 277,315 |
| Mar 26, 2026 | 522.00 | 546.00 | 516.00 | 530.00 | 530.00 | 1.15% | 290,105 |
| 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 |