Mortgage Advice Bureau (Holdings) plc (LON:MAB1)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 415.50
+11.50 (2.85%)
Nov 4, 2026, 4:35 PM GMT
LON:MAB1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 398.00 | 423.00 | 398.00 | 415.50 | 415.50 | 2.85% | 225,324 |
| Nov 3, 2026 | 401.00 | 412.50 | 392.00 | 404.00 | 404.00 | -0.37% | 163,694 |
| Nov 2, 2026 | 382.00 | 407.50 | 375.14 | 405.50 | 405.50 | 6.29% | 194,521 |
| Oct 30, 2026 | 380.00 | 396.23 | 377.00 | 381.50 | 381.50 | -3.17% | 125,716 |
| Oct 29, 2026 | 383.00 | 398.50 | 380.00 | 394.00 | 394.00 | 2.87% | 172,269 |
| Oct 28, 2026 | 410.00 | 420.00 | 383.00 | 383.00 | 383.00 | -5.78% | 1,000,001 |
| Oct 27, 2026 | 408.00 | 409.50 | 400.00 | 406.50 | 406.50 | 0.49% | 939,302 |
| Oct 26, 2026 | 381.00 | 404.50 | 372.00 | 404.50 | 404.50 | 5.89% | 298,334 |
| Oct 23, 2026 | 380.00 | 384.00 | 374.50 | 382.00 | 382.00 | 2.00% | 183,335 |
| Oct 22, 2026 | 381.00 | 381.00 | 364.00 | 374.50 | 374.50 | -1.06% | 187,795 |
| Oct 21, 2026 | 379.50 | 379.50 | 369.50 | 378.50 | 378.50 | 1.07% | 226,912 |
| Oct 20, 2026 | 369.50 | 377.50 | 357.50 | 374.50 | 374.50 | 1.35% | 385,916 |
| Oct 19, 2026 | 360.50 | 370.50 | 360.50 | 369.50 | 369.50 | 1.09% | 157,143 |
| Oct 16, 2026 | 354.00 | 370.00 | 354.00 | 365.50 | 365.50 | -0.54% | 193,398 |
| Oct 15, 2026 | 360.00 | 370.00 | 355.90 | 367.50 | 367.50 | 2.65% | 322,536 |
| Oct 14, 2026 | 360.00 | 360.00 | 353.50 | 358.00 | 358.00 | - | 221,657 |
| Oct 13, 2026 | 348.00 | 360.00 | 347.50 | 358.00 | 358.00 | 0.14% | 410,687 |
| Oct 12, 2026 | 340.00 | 359.00 | 331.50 | 357.50 | 357.50 | 7.04% | 529,484 |
| Oct 9, 2026 | 341.50 | 346.50 | 334.00 | 334.00 | 334.00 | -0.45% | 200,811 |
| Oct 8, 2026 | 325.00 | 343.50 | 322.00 | 335.50 | 335.50 | 2.60% | 317,007 |
| Oct 7, 2026 | 335.00 | 339.00 | 326.00 | 327.00 | 327.00 | -3.40% | 381,186 |
| Oct 6, 2026 | 332.00 | 345.00 | 331.70 | 338.50 | 338.50 | 1.04% | 679,796 |
| Oct 5, 2026 | 333.50 | 337.50 | 326.10 | 335.00 | 335.00 | 0.75% | 1,231,764 |
| Oct 2, 2026 | 335.00 | 339.00 | 330.00 | 332.50 | 332.50 | -0.60% | 655,795 |
| Oct 1, 2026 | 347.50 | 351.50 | 334.50 | 334.50 | 334.50 | -3.91% | 530,574 |
| Sep 30, 2026 | 360.50 | 367.10 | 356.00 | 356.00 | 348.10 | -1.39% | 757,987 |
| Sep 29, 2026 | 370.00 | 370.00 | 357.20 | 361.00 | 352.99 | -0.41% | 1,773,140 |
| Sep 28, 2026 | 345.50 | 380.00 | 342.50 | 362.50 | 354.46 | 5.07% | 2,074,938 |
| Sep 25, 2026 | 366.50 | 371.50 | 345.00 | 345.00 | 337.34 | -4.83% | 517,828 |
| Sep 24, 2026 | 368.00 | 371.50 | 358.50 | 362.50 | 354.46 | -1.36% | 154,009 |
| Sep 23, 2026 | 380.50 | 393.50 | 367.50 | 367.50 | 359.35 | -2.65% | 239,561 |
| Sep 22, 2026 | 380.50 | 388.00 | 368.00 | 377.50 | 369.12 | -1.44% | 452,849 |
| Sep 21, 2026 | 372.00 | 387.50 | 372.00 | 383.00 | 374.50 | 3.51% | 194,725 |
| Sep 18, 2026 | 367.00 | 377.00 | 359.00 | 370.00 | 361.79 | 0.68% | 1,114,324 |
| Sep 17, 2026 | 360.00 | 369.00 | 357.00 | 367.50 | 359.35 | 2.94% | 659,395 |
| Sep 16, 2026 | 350.00 | 368.50 | 350.00 | 357.00 | 349.08 | 1.13% | 656,819 |
| Sep 15, 2026 | 362.00 | 367.50 | 353.00 | 353.00 | 345.17 | -2.49% | 398,985 |
| Sep 14, 2026 | 387.00 | 387.00 | 362.00 | 362.00 | 353.97 | -4.74% | 723,561 |
| Sep 11, 2026 | 387.00 | 399.00 | 380.00 | 380.00 | 371.57 | -1.81% | 534,680 |
| Sep 10, 2026 | 393.00 | 405.00 | 387.00 | 387.00 | 378.41 | -1.28% | 480,830 |
| Sep 9, 2026 | 424.00 | 424.00 | 379.00 | 392.00 | 383.30 | -20.08% | 2,996,201 |
| Sep 8, 2026 | 484.00 | 505.00 | 484.00 | 490.50 | 479.62 | -1.80% | 72,259 |
| Sep 7, 2026 | 506.00 | 508.00 | 484.50 | 499.50 | 488.42 | 0.71% | 187,372 |
| Sep 4, 2026 | 494.50 | 508.00 | 485.50 | 496.00 | 484.99 | -0.40% | 38,753 |
| Sep 3, 2026 | 508.00 | 515.00 | 484.00 | 498.00 | 486.95 | 2.05% | 406,056 |
| Sep 2, 2026 | 501.00 | 508.00 | 488.00 | 488.00 | 477.17 | -2.98% | 270,901 |
| Sep 1, 2026 | 510.00 | 518.00 | 501.00 | 503.00 | 491.84 | -1.76% | 65,446 |
| Aug 28, 2026 | 519.00 | 523.00 | 511.00 | 512.00 | 500.64 | -1.35% | 186,511 |
| Aug 27, 2026 | 526.00 | 537.00 | 517.00 | 519.00 | 507.48 | 0.58% | 119,669 |
| Aug 26, 2026 | 515.00 | 531.00 | 515.00 | 516.00 | 504.55 | 0.39% | 248,584 |