Mortgage Advice Bureau (Holdings) plc (LON:MAB1)
London · Delayed Price · Currency is GBP · Price in GBX 519.00
-16.00 (-2.99%)
At close: Jun 1, 2026
LON:MAB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 516.00 | 530.00 | 504.00 | 504.00 | 504.00 | -2.89% | 180,788 |
| 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 |
| May 8, 2026 | 521.00 | 535.00 | 512.00 | 513.00 | 513.00 | -1.54% | 158,958 |
| May 7, 2026 | 523.00 | 528.00 | 515.00 | 521.00 | 521.00 | -0.19% | 668,107 |
| May 6, 2026 | 527.00 | 546.00 | 517.00 | 522.00 | 522.00 | 2.15% | 478,732 |
| May 5, 2026 | 519.00 | 545.00 | 496.50 | 511.00 | 511.00 | -3.22% | 304,516 |
| May 1, 2026 | 532.00 | 558.00 | 515.00 | 528.00 | 528.00 | -0.75% | 136,906 |
| Apr 30, 2026 | 518.00 | 533.00 | 518.00 | 532.00 | 532.00 | 0.38% | 146,010 |
| Apr 29, 2026 | 558.00 | 558.00 | 521.78 | 530.00 | 530.00 | -0.38% | 176,901 |
| Apr 28, 2026 | 536.00 | 549.00 | 522.00 | 532.00 | 532.00 | -1.30% | 595,608 |
| Apr 27, 2026 | 535.00 | 550.00 | 520.00 | 539.00 | 539.00 | 0.19% | 543,799 |
| Apr 24, 2026 | 534.00 | 540.00 | 517.00 | 538.00 | 538.00 | 0.75% | 350,051 |
| Apr 23, 2026 | 566.00 | 566.00 | 511.00 | 534.00 | 534.00 | -4.25% | 1,273,019 |
| Apr 22, 2026 | 585.00 | 610.00 | 569.00 | 573.00 | 557.70 | -1.88% | 128,909 |
| Apr 21, 2026 | 596.00 | 600.00 | 582.00 | 584.00 | 568.41 | -0.17% | 1,119,386 |
| Apr 20, 2026 | 610.00 | 610.00 | 581.00 | 585.00 | 569.38 | -4.10% | 133,410 |
| Apr 17, 2026 | 576.00 | 610.00 | 573.00 | 610.00 | 593.71 | 5.72% | 1,314,232 |
| Apr 16, 2026 | 579.00 | 591.00 | 566.00 | 577.00 | 561.59 | 0.17% | 703,698 |
| Apr 15, 2026 | 560.00 | 582.00 | 554.00 | 576.00 | 560.62 | 2.49% | 776,867 |
| Apr 14, 2026 | 586.00 | 592.14 | 561.00 | 562.00 | 546.99 | -2.26% | 1,039,541 |
| Apr 13, 2026 | 596.00 | 596.00 | 566.00 | 575.00 | 559.65 | -0.52% | 282,058 |
| Apr 10, 2026 | 594.00 | 601.00 | 578.00 | 578.00 | 562.57 | -1.03% | 138,339 |
| Apr 9, 2026 | 581.00 | 594.00 | 576.30 | 584.00 | 568.41 | 0.52% | 833,248 |
| Apr 8, 2026 | 586.00 | 604.00 | 570.00 | 581.00 | 565.49 | 4.50% | 339,718 |
| Apr 7, 2026 | 590.00 | 590.00 | 556.00 | 556.00 | 541.15 | -2.11% | 164,536 |
| Apr 2, 2026 | 560.00 | 576.00 | 552.00 | 568.00 | 552.83 | 0.35% | 376,846 |
| Apr 1, 2026 | 572.00 | 574.00 | 556.00 | 566.00 | 550.89 | 1.80% | 268,408 |
| Mar 31, 2026 | 560.00 | 564.00 | 536.00 | 556.00 | 541.15 | 2.96% | 342,735 |
| Mar 30, 2026 | 512.00 | 546.00 | 500.00 | 540.00 | 525.58 | 6.72% | 5,396,550 |
| Mar 27, 2026 | 526.00 | 536.55 | 502.00 | 506.00 | 492.49 | -4.53% | 277,314 |
| Mar 26, 2026 | 522.00 | 546.00 | 516.00 | 530.00 | 515.85 | 1.15% | 290,105 |
| Mar 25, 2026 | 538.00 | 538.00 | 524.00 | 524.00 | 510.01 | -1.50% | 327,085 |
| Mar 24, 2026 | 532.00 | 550.00 | 522.00 | 532.00 | 517.79 | - | 435,789 |
| Mar 23, 2026 | 546.00 | 548.00 | 509.98 | 532.00 | 517.79 | -1.48% | 411,248 |
| Mar 20, 2026 | 548.00 | 588.14 | 538.00 | 540.00 | 525.58 | -1.10% | 146,326 |
| Mar 19, 2026 | 562.00 | 582.00 | 540.00 | 546.00 | 531.42 | -3.19% | 165,509 |