Mortgage Advice Bureau (Holdings) plc (LON:MAB1)
London · Delayed Price · Currency is GBP · Price in GBX 539.00
-10.00 (-1.82%)
At close: Jul 20, 2026
LON:MAB1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 528.00 | 539.34 | 523.00 | 537.00 | 537.00 | 0.94% | 22,738 |
| Jul 15, 2026 | 528.00 | 540.00 | 525.00 | 532.00 | 532.00 | -0.37% | 46,570 |
| Jul 14, 2026 | 526.00 | 538.00 | 523.00 | 534.00 | 534.00 | 0.95% | 30,788 |
| Jul 13, 2026 | 534.00 | 538.00 | 515.00 | 529.00 | 529.00 | -0.56% | 132,546 |
| Jul 10, 2026 | 536.00 | 539.00 | 522.00 | 532.00 | 532.00 | -0.19% | 51,093 |
| Jul 9, 2026 | 534.00 | 539.00 | 527.00 | 533.00 | 533.00 | 0.57% | 80,921 |
| Jul 8, 2026 | 531.00 | 534.00 | 499.50 | 530.00 | 530.00 | - | 233,019 |
| Jul 7, 2026 | 537.00 | 548.00 | 523.00 | 530.00 | 530.00 | -0.38% | 113,875 |
| Jul 6, 2026 | 534.00 | 542.00 | 510.00 | 532.00 | 532.00 | -0.37% | 62,701 |
| Jul 3, 2026 | 534.00 | 535.00 | 512.00 | 534.00 | 534.00 | 1.52% | 55,577 |
| Jul 2, 2026 | 527.00 | 535.00 | 512.00 | 526.00 | 526.00 | -0.75% | 123,298 |
| Jul 1, 2026 | 508.00 | 531.00 | 508.00 | 530.00 | 530.00 | 2.91% | 137,931 |
| Jun 30, 2026 | 535.00 | 535.00 | 502.00 | 515.00 | 515.00 | 0.59% | 142,033 |
| Jun 29, 2026 | 527.00 | 527.00 | 504.00 | 512.00 | 512.00 | -0.39% | 113,033 |
| Jun 26, 2026 | 515.00 | 527.00 | 500.00 | 514.00 | 514.00 | -0.77% | 174,705 |
| Jun 25, 2026 | 530.00 | 541.00 | 512.00 | 518.00 | 518.00 | -1.52% | 91,159 |
| Jun 24, 2026 | 508.00 | 534.00 | 506.00 | 526.00 | 526.00 | 1.94% | 96,314 |
| Jun 23, 2026 | 517.00 | 530.00 | 508.00 | 516.00 | 516.00 | -0.77% | 159,140 |
| Jun 22, 2026 | 568.00 | 569.00 | 520.00 | 520.00 | 520.00 | -5.97% | 247,427 |
| Jun 19, 2026 | 582.00 | 582.00 | 545.00 | 553.00 | 553.00 | -2.12% | 1,722,141 |
| Jun 18, 2026 | 571.00 | 581.00 | 543.00 | 565.00 | 565.00 | -0.53% | 194,003 |
| Jun 17, 2026 | 568.00 | 579.00 | 559.00 | 568.00 | 568.00 | -0.35% | 142,529 |
| Jun 16, 2026 | 571.00 | 575.00 | 544.00 | 570.00 | 570.00 | 0.88% | 141,171 |
| Jun 15, 2026 | 562.00 | 577.00 | 527.00 | 565.00 | 565.00 | 1.80% | 201,130 |
| Jun 12, 2026 | 524.00 | 562.00 | 524.00 | 555.00 | 555.00 | 5.11% | 573,451 |
| Jun 11, 2026 | 518.00 | 539.00 | 517.00 | 528.00 | 528.00 | 0.57% | 193,777 |
| Jun 10, 2026 | 519.00 | 529.00 | 506.00 | 525.00 | 525.00 | 2.94% | 201,713 |
| Jun 9, 2026 | 540.00 | 540.00 | 510.00 | 510.00 | 510.00 | -1.92% | 98,592 |
| Jun 8, 2026 | 519.00 | 538.00 | 512.00 | 520.00 | 520.00 | 0.78% | 88,183 |
| Jun 5, 2026 | 541.00 | 548.00 | 516.00 | 516.00 | 516.00 | -2.82% | 78,627 |
| Jun 4, 2026 | 522.00 | 538.00 | 512.00 | 531.00 | 531.00 | 3.91% | 96,278 |
| Jun 3, 2026 | 502.00 | 525.00 | 495.00 | 511.00 | 511.00 | 1.39% | 531,434 |
| Jun 2, 2026 | 516.00 | 530.00 | 504.00 | 504.00 | 504.00 | -2.89% | 180,787 |
| Jun 1, 2026 | 543.00 | 543.00 | 519.00 | 519.00 | 519.00 | -2.99% | 138,907 |
| May 29, 2026 | 524.00 | 542.00 | 524.00 | 535.00 | 535.00 | 0.75% | 59,019 |
| May 28, 2026 | 522.00 | 541.00 | 511.00 | 531.00 | 531.00 | -0.19% | 25,684 |
| May 27, 2026 | 540.00 | 542.00 | 529.00 | 532.00 | 532.00 | - | 83,374 |
| May 26, 2026 | 529.00 | 543.00 | 511.00 | 532.00 | 532.00 | 1.33% | 80,297 |
| May 22, 2026 | 525.00 | 536.00 | 522.00 | 525.00 | 525.00 | 0.77% | 170,635 |
| May 21, 2026 | 537.00 | 549.00 | 520.00 | 521.00 | 521.00 | -1.33% | 99,991 |
| May 20, 2026 | 530.00 | 541.00 | 514.00 | 528.00 | 528.00 | -2.04% | 1,673,188 |
| May 19, 2026 | 542.00 | 548.00 | 529.00 | 539.00 | 539.00 | 1.32% | 445,343 |
| May 18, 2026 | 534.00 | 548.00 | 498.00 | 532.00 | 532.00 | 2.31% | 688,502 |
| May 15, 2026 | 510.00 | 535.00 | 498.50 | 520.00 | 520.00 | 0.78% | 183,798 |
| May 14, 2026 | 505.00 | 531.00 | 498.50 | 516.00 | 516.00 | 3.30% | 776,913 |
| May 13, 2026 | 508.00 | 523.00 | 498.50 | 499.50 | 499.50 | -1.28% | 117,440 |
| May 12, 2026 | 498.00 | 523.00 | 498.00 | 506.00 | 506.00 | -1.17% | 225,714 |
| May 11, 2026 | 513.00 | 531.00 | 500.00 | 512.00 | 512.00 | -0.19% | 268,790 |