Mortgage Advice Bureau (Holdings) plc (LON:MAB1)
London · Delayed Price · Currency is GBP · Price in GBX 488.00
-15.00 (-2.98%)
At close: Sep 2, 2026
LON:MAB1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 508.00 | 504.00 | 488.00 | 488.00 | 488.00 | -2.98% | 270,903 |
| 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 | 521.00 | 508.00 | 516.00 | 516.00 | -0.39% | 36,719 |
| Aug 21, 2026 | 525.00 | 520.00 | 514.00 | 518.00 | 518.00 | 0.78% | 45,743 |
| Aug 20, 2026 | 510.16 | 519.00 | 506.00 | 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 | 520.00 | 505.00 | 509.00 | 509.00 | -1.74% | 70,976 |
| Aug 17, 2026 | 550.00 | 550.00 | 518.00 | 518.00 | 518.00 | -1.33% | 106,365 |
| Aug 14, 2026 | 535.35 | 537.00 | 525.00 | 525.00 | 525.00 | -0.94% | 261,934 |
| Aug 13, 2026 | 534.34 | 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 | 549.00 | 530.00 | 534.00 | 534.00 | -2.20% | 74,387 |
| Aug 7, 2026 | 540.00 | 549.00 | 521.04 | 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 | 548.00 | 540.00 | 522.00 | 536.00 | 536.00 | 3.08% | 163,668 |
| 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 | 518.12 | 525.00 | 525.00 | -2.96% | 290,436 |
| Jul 22, 2026 | 551.00 | 568.00 | 531.76 | 541.00 | 541.00 | -2.87% | 252,700 |
| Jul 21, 2026 | 544.00 | 559.18 | 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 |
| 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 |