Mountview Estates P.L.C. (LON:MTVW)
London · Delayed Price · Currency is GBP · Price in GBX 9,816.00
-84.00 (-0.85%)
Sep 15, 2025, 12:33 PM BST
Mountview Estates P.L.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9,817.75 | 9,900.00 | 9,650.00 | 9,900.00 | 9,900.00 | 1.02% | 139 |
| Sep 11, 2025 | 9,824.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,800.00 | -0.25% | 11 |
| Sep 10, 2025 | 9,750.00 | 9,825.00 | 9,750.00 | 9,825.00 | 9,825.00 | -1.26% | 308 |
| Sep 9, 2025 | 9,780.00 | 10,070.00 | 9,780.00 | 9,950.00 | 9,950.00 | 1.02% | 119 |
| Sep 8, 2025 | 9,500.00 | 9,850.00 | 9,500.00 | 9,850.00 | 9,850.00 | -0.25% | 222 |
| Sep 5, 2025 | 9,550.00 | 9,875.00 | 9,550.00 | 9,875.00 | 9,875.00 | 1.54% | 1 |
| Sep 4, 2025 | 9,650.00 | 9,850.00 | 9,650.00 | 9,725.00 | 9,725.00 | -1.02% | 600 |
| Sep 3, 2025 | 10,100.00 | 10,100.00 | 9,825.00 | 9,825.00 | 9,825.00 | - | 13 |
| Sep 2, 2025 | 9,550.00 | 9,825.00 | 9,550.00 | 9,825.00 | 9,825.00 | - | 8 |
| Sep 1, 2025 | 10,100.00 | 10,100.00 | 9,550.00 | 9,825.00 | 9,825.00 | - | 253 |
| Aug 29, 2025 | 9,500.00 | 10,200.00 | 9,500.00 | 9,825.00 | 9,825.00 | -0.51% | 184 |
| Aug 28, 2025 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | - | - |
| Aug 27, 2025 | 10,100.00 | 10,100.00 | 9,550.00 | 9,875.00 | 9,875.00 | 0.51% | 6 |
| Aug 26, 2025 | 10,100.00 | 10,100.00 | 9,550.00 | 9,825.00 | 9,825.00 | - | 272 |
| Aug 22, 2025 | 10,069.00 | 10,100.00 | 9,821.00 | 9,825.00 | 9,825.00 | -0.76% | 101 |
| Aug 21, 2025 | 10,069.00 | 10,100.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0.76% | 4 |
| Aug 20, 2025 | 10,100.00 | 10,100.00 | 9,825.00 | 9,825.00 | 9,825.00 | - | 121 |
| Aug 19, 2025 | 10,100.00 | 10,100.00 | 9,550.00 | 9,825.00 | 9,825.00 | - | 14 |
| Aug 18, 2025 | 9,785.00 | 10,072.50 | 9,785.00 | 9,825.00 | 9,825.00 | -0.76% | 255 |
| Aug 15, 2025 | 9,804.00 | 9,900.00 | 9,804.00 | 9,900.00 | 9,900.00 | 0.51% | 304 |
| Aug 14, 2025 | 10,100.00 | 10,100.00 | 9,804.00 | 9,850.00 | 9,850.00 | - | 151 |
| Aug 13, 2025 | 9,900.00 | 10,100.00 | 9,835.60 | 9,850.00 | 9,850.00 | -2.48% | 290 |
| Aug 12, 2025 | 10,100.00 | 10,100.00 | 9,700.00 | 10,100.00 | 10,100.00 | -0.98% | 9 |
| Aug 11, 2025 | 9,811.00 | 10,200.00 | 9,811.00 | 10,200.00 | 10,200.00 | 3.55% | 741 |
| Aug 8, 2025 | 9,790.00 | 9,946.00 | 9,790.00 | 9,850.00 | 9,850.00 | 0.25% | 34 |
| Aug 7, 2025 | 10,000.00 | 10,000.00 | 9,755.00 | 9,825.00 | 9,825.00 | -1.01% | 1,247 |
| Aug 6, 2025 | 9,700.00 | 10,000.00 | 9,700.00 | 9,925.00 | 9,925.00 | 0.76% | 70 |
| Aug 5, 2025 | 9,800.00 | 9,985.00 | 9,700.00 | 9,850.00 | 9,850.00 | 1.29% | 734 |
| Aug 4, 2025 | 9,650.00 | 9,800.00 | 9,650.00 | 9,725.00 | 9,725.00 | - | 115 |
| Aug 1, 2025 | 9,650.00 | 9,725.00 | 9,650.00 | 9,725.00 | 9,725.00 | -0.77% | 44 |
| Jul 31, 2025 | 9,683.00 | 9,800.00 | 9,650.00 | 9,800.00 | 9,800.00 | 1.03% | 678 |
| Jul 30, 2025 | 10,000.00 | 10,000.00 | 9,610.00 | 9,700.00 | 9,700.00 | -0.77% | 2,566 |
| Jul 29, 2025 | 9,550.00 | 9,775.00 | 9,550.00 | 9,775.00 | 9,775.00 | - | 150 |
| Jul 28, 2025 | 9,649.00 | 9,775.00 | 9,649.00 | 9,775.00 | 9,775.00 | 0.26% | 258 |
| Jul 25, 2025 | 9,500.00 | 9,900.00 | 9,500.00 | 9,750.00 | 9,750.00 | 0.26% | 1,329 |
| Jul 24, 2025 | 9,857.65 | 9,857.65 | 9,725.00 | 9,725.00 | 9,725.00 | - | 25 |
| Jul 23, 2025 | 9,900.00 | 9,900.00 | 9,550.00 | 9,725.00 | 9,725.00 | - | 377 |
| Jul 22, 2025 | 9,900.00 | 9,900.00 | 9,600.00 | 9,725.00 | 9,725.00 | 0.78% | 51 |
| Jul 21, 2025 | 9,750.00 | 9,750.00 | 9,500.00 | 9,650.00 | 9,650.00 | -0.77% | 6,996 |
| Jul 18, 2025 | 9,900.00 | 9,900.00 | 9,550.00 | 9,725.00 | 9,725.00 | 0.26% | 2 |
| Jul 17, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 0.26% | - |
| Jul 16, 2025 | 9,850.00 | 9,850.00 | 9,675.00 | 9,675.00 | 9,675.00 | 0.26% | - |
| Jul 15, 2025 | 9,500.00 | 9,800.00 | 9,500.00 | 9,650.00 | 9,650.00 | - | 920 |
| Jul 14, 2025 | 9,600.00 | 9,900.00 | 9,550.00 | 9,650.00 | 9,650.00 | -0.26% | 200 |
| Jul 11, 2025 | 9,550.00 | 9,800.00 | 9,550.00 | 9,675.00 | 9,675.00 | 0.26% | 153 |
| Jul 10, 2025 | 9,580.25 | 9,800.00 | 9,550.00 | 9,650.00 | 9,650.00 | -2.53% | 387 |
| Jul 9, 2025 | 9,888.75 | 10,000.00 | 9,550.00 | 9,900.00 | 9,625.00 | 0.51% | 219 |
| Jul 8, 2025 | 9,900.00 | 9,900.00 | 9,615.10 | 9,850.00 | 9,576.39 | 1.03% | 325 |
| Jul 7, 2025 | 9,900.00 | 9,900.00 | 9,750.00 | 9,750.00 | 9,479.17 | 0.26% | 141 |
| Jul 4, 2025 | 9,615.10 | 9,837.00 | 9,615.10 | 9,725.00 | 9,454.86 | - | 67 |