Mortgage Advice Bureau (Holdings) plc (LON:MAB1)
London · Delayed Price · Currency is GBP · Price in GBX 363.50
+5.50 (1.54%)
Oct 15, 2026, 2:24 PM GMT
LON:MAB1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 360.00 | 366.50 | 355.85 | 363.50 | 363.50 | 1.54% | 132,360 |
| Oct 14, 2026 | 360.00 | 360.00 | 353.50 | 358.00 | 358.00 | - | 221,658 |
| Oct 13, 2026 | 348.00 | 360.00 | 347.50 | 358.00 | 358.00 | 0.14% | 410,689 |
| Oct 12, 2026 | 348.50 | 359.00 | 331.50 | 357.50 | 357.50 | 7.04% | 529,483 |
| Oct 9, 2026 | 343.50 | 346.00 | 334.00 | 334.00 | 334.00 | -0.45% | 181,898 |
| Oct 8, 2026 | 325.00 | 343.50 | 322.00 | 335.50 | 335.50 | 2.60% | 317,006 |
| Oct 7, 2026 | 335.00 | 339.00 | 326.00 | 327.00 | 327.00 | -3.40% | 380,004 |
| Oct 6, 2026 | 332.00 | 345.00 | 331.68 | 338.50 | 338.50 | 1.04% | 679,796 |
| Oct 5, 2026 | 333.50 | 335.50 | 327.00 | 335.00 | 335.00 | 0.75% | 1,231,764 |
| Oct 2, 2026 | 335.00 | 337.50 | 330.00 | 332.50 | 332.50 | -0.60% | 655,797 |
| Oct 1, 2026 | 347.50 | 351.50 | 334.50 | 334.50 | 334.50 | -3.91% | 530,575 |
| Sep 30, 2026 | 360.50 | 367.10 | 356.00 | 356.00 | 348.10 | -1.39% | 757,987 |
| Sep 29, 2026 | 370.00 | 370.00 | 357.16 | 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 | 359.34 | -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 | 359.34 | 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 |
| Aug 25, 2026 | 521.00 | 538.00 | 510.00 | 514.00 | 502.59 | -0.39% | 35,454 |
| Aug 24, 2026 | 508.00 | 537.00 | 508.00 | 516.00 | 504.55 | -0.39% | 36,719 |
| Aug 21, 2026 | 514.00 | 525.00 | 514.00 | 518.00 | 506.51 | 0.78% | 70,746 |
| Aug 20, 2026 | 506.00 | 519.00 | 502.00 | 514.00 | 502.59 | 0.78% | 150,771 |
| Aug 19, 2026 | 531.00 | 531.00 | 501.00 | 510.00 | 498.68 | 0.20% | 667,377 |
| Aug 18, 2026 | 513.00 | 521.04 | 505.00 | 509.00 | 497.70 | -1.74% | 85,976 |
| Aug 17, 2026 | 550.00 | 550.00 | 518.00 | 518.00 | 506.51 | -1.33% | 106,364 |
| Aug 14, 2026 | 530.00 | 540.00 | 525.00 | 525.00 | 513.35 | -0.94% | 291,935 |
| Aug 13, 2026 | 530.00 | 535.00 | 529.00 | 530.00 | 518.24 | 0.19% | 168,539 |
| Aug 12, 2026 | 551.00 | 553.00 | 529.00 | 529.00 | 517.26 | -0.56% | 50,838 |
| Aug 11, 2026 | 533.00 | 541.00 | 529.00 | 532.00 | 520.19 | -0.37% | 93,640 |
| Aug 10, 2026 | 548.00 | 550.44 | 530.00 | 534.00 | 522.15 | -2.20% | 74,387 |
| Aug 7, 2026 | 540.00 | 549.00 | 521.04 | 546.00 | 533.88 | 1.11% | 95,504 |
| Aug 6, 2026 | 555.00 | 555.00 | 536.00 | 540.00 | 528.02 | -0.18% | 38,016 |