Mortgage Advice Bureau (Holdings) plc (LON:MAB1)
London · Delayed Price · Currency is GBP · Price in GBX 356.00
-6.50 (-1.79%)
Sep 25, 2026, 10:46 AM GMT
LON:MAB1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 371.50 | 371.50 | 355.50 | 355.63 | - | -1.90% | 52,809 |
| Sep 24, 2026 | 368.00 | 368.50 | 359.00 | 362.50 | 362.50 | -1.36% | 150,012 |
| Sep 23, 2026 | 383.05 | 384.00 | 367.50 | 367.50 | 367.50 | -2.65% | 225,560 |
| Sep 22, 2026 | 382.75 | 388.00 | 368.00 | 377.50 | 377.50 | -1.44% | 452,849 |
| Sep 21, 2026 | 372.00 | 387.50 | 372.00 | 383.00 | 383.00 | 3.51% | 194,726 |
| Sep 18, 2026 | 367.00 | 377.00 | 360.50 | 370.00 | 370.00 | 0.68% | 964,324 |
| Sep 17, 2026 | 360.00 | 369.00 | 357.00 | 367.50 | 367.50 | 2.94% | 659,395 |
| Sep 16, 2026 | 350.00 | 361.50 | 350.00 | 357.00 | 357.00 | 1.13% | 656,823 |
| Sep 15, 2026 | 362.00 | 366.00 | 353.00 | 353.00 | 353.00 | -2.49% | 398,991 |
| Sep 14, 2026 | 387.00 | 387.00 | 362.00 | 362.00 | 362.00 | -4.74% | 723,561 |
| Sep 11, 2026 | 387.00 | 399.00 | 380.00 | 380.00 | 380.00 | -1.81% | 499,921 |
| Sep 10, 2026 | 393.00 | 405.00 | 387.00 | 387.00 | 387.00 | -1.28% | 480,830 |
| Sep 9, 2026 | 424.00 | 424.00 | 379.00 | 392.00 | 392.00 | -20.08% | 2,996,201 |
| Sep 8, 2026 | 484.00 | 505.00 | 484.00 | 490.50 | 490.50 | -1.80% | 72,259 |
| Sep 7, 2026 | 506.00 | 508.00 | 484.50 | 499.50 | 499.50 | 0.71% | 187,372 |
| Sep 4, 2026 | 494.50 | 508.00 | 485.50 | 496.00 | 496.00 | -0.40% | 38,753 |
| Sep 3, 2026 | 508.00 | 515.00 | 484.00 | 498.00 | 498.00 | 2.05% | 406,056 |
| Sep 2, 2026 | 501.00 | 508.00 | 488.00 | 488.00 | 488.00 | -2.98% | 270,901 |
| Sep 1, 2026 | 510.00 | 518.00 | 501.00 | 503.00 | 503.00 | -1.76% | 65,446 |
| Aug 28, 2026 | 519.00 | 523.00 | 511.00 | 512.00 | 512.00 | -1.35% | 186,511 |
| Aug 27, 2026 | 526.00 | 537.00 | 517.00 | 519.00 | 519.00 | 0.58% | 119,669 |
| Aug 26, 2026 | 515.00 | 531.00 | 515.00 | 516.00 | 516.00 | 0.39% | 248,584 |
| Aug 25, 2026 | 521.00 | 538.00 | 510.00 | 514.00 | 514.00 | -0.39% | 35,454 |
| Aug 24, 2026 | 508.00 | 537.00 | 508.00 | 516.00 | 516.00 | -0.39% | 36,719 |
| Aug 21, 2026 | 514.00 | 525.00 | 514.00 | 518.00 | 518.00 | 0.78% | 70,746 |
| Aug 20, 2026 | 506.00 | 519.00 | 502.00 | 514.00 | 514.00 | 0.78% | 150,771 |
| Aug 19, 2026 | 531.00 | 531.00 | 501.00 | 510.00 | 510.00 | 0.20% | 667,377 |
| Aug 18, 2026 | 513.00 | 521.00 | 505.00 | 509.00 | 509.00 | -1.74% | 85,976 |
| Aug 17, 2026 | 550.00 | 550.00 | 518.00 | 518.00 | 518.00 | -1.33% | 106,364 |
| Aug 14, 2026 | 530.00 | 540.00 | 525.00 | 525.00 | 525.00 | -0.94% | 291,935 |
| Aug 13, 2026 | 530.00 | 535.00 | 529.00 | 530.00 | 530.00 | 0.19% | 168,539 |
| Aug 12, 2026 | 551.00 | 553.00 | 529.00 | 529.00 | 529.00 | -0.56% | 50,838 |
| Aug 11, 2026 | 533.00 | 541.00 | 529.00 | 532.00 | 532.00 | -0.37% | 93,640 |
| Aug 10, 2026 | 548.00 | 550.40 | 530.00 | 534.00 | 534.00 | -2.20% | 74,387 |
| Aug 7, 2026 | 540.00 | 549.00 | 521.00 | 546.00 | 546.00 | 1.11% | 95,504 |
| Aug 6, 2026 | 555.00 | 555.00 | 536.00 | 540.00 | 540.00 | -0.18% | 38,016 |
| Aug 5, 2026 | 540.00 | 554.40 | 536.00 | 541.00 | 541.00 | 0.93% | 82,254 |
| Aug 4, 2026 | 537.00 | 548.00 | 522.00 | 536.00 | 536.00 | 3.08% | 213,668 |
| Aug 3, 2026 | 505.00 | 542.00 | 505.00 | 520.00 | 520.00 | -0.19% | 69,448 |
| Jul 31, 2026 | 529.00 | 535.00 | 512.00 | 521.00 | 521.00 | -0.57% | 77,433 |
| Jul 30, 2026 | 531.00 | 537.00 | 506.00 | 524.00 | 524.00 | 1.95% | 50,900 |
| Jul 29, 2026 | 519.00 | 526.00 | 503.00 | 514.00 | 514.00 | -0.19% | 376,608 |
| Jul 28, 2026 | 520.00 | 528.00 | 510.00 | 515.00 | 515.00 | -0.96% | 311,488 |
| Jul 27, 2026 | 528.00 | 540.00 | 520.00 | 520.00 | 520.00 | - | 335,688 |
| Jul 24, 2026 | 531.00 | 555.00 | 507.00 | 520.00 | 520.00 | -0.95% | 177,484 |
| Jul 23, 2026 | 550.00 | 550.00 | 518.10 | 525.00 | 525.00 | -2.96% | 292,306 |
| Jul 22, 2026 | 551.00 | 568.00 | 531.80 | 541.00 | 541.00 | -2.87% | 252,700 |
| Jul 21, 2026 | 544.00 | 559.20 | 538.00 | 557.00 | 557.00 | 3.34% | 236,396 |
| Jul 20, 2026 | 559.00 | 559.00 | 537.00 | 539.00 | 539.00 | -1.82% | 133,563 |
| Jul 17, 2026 | 539.00 | 549.00 | 521.00 | 549.00 | 549.00 | 2.23% | 64,082 |