Mountview Estates P.L.C. (LON:MTVW)
London · Delayed Price · Currency is GBP · Price in GBX 8,950.00
-250.00 (-2.72%)
Mar 3, 2026, 4:46 PM GMT
Mountview Estates P.L.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 9,200.00 | 9,200.00 | 8,800.00 | 9,200.00 | 9,200.00 | 4.55% | 205 |
| Feb 27, 2026 | 8,850.00 | 9,150.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.95% | 81 |
| Feb 26, 2026 | 8,950.00 | 9,150.00 | 8,875.30 | 8,975.00 | 8,975.00 | 1.99% | 225 |
| Feb 25, 2026 | 8,800.00 | 8,920.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 721 |
| Feb 24, 2026 | 8,800.00 | 8,950.00 | 8,750.00 | 8,800.00 | 8,800.00 | - | 410 |
| Feb 23, 2026 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.40% | 170 |
| Feb 20, 2026 | 8,900.00 | 9,100.00 | 8,750.00 | 8,925.00 | 8,925.00 | - | 692 |
| Feb 19, 2026 | 8,750.00 | 9,150.00 | 8,750.00 | 8,925.00 | 8,925.00 | -0.83% | 702 |
| Feb 18, 2026 | 9,100.00 | 9,150.00 | 8,800.00 | 9,000.00 | 8,750.00 | 2.27% | 2,601 |
| Feb 17, 2026 | 8,800.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,555.56 | -1.95% | 95 |
| Feb 16, 2026 | 8,800.00 | 9,150.00 | 8,800.00 | 8,975.00 | 8,725.69 | -1.10% | 52 |
| Feb 13, 2026 | 9,200.00 | 9,200.00 | 8,900.00 | 9,075.00 | 8,822.92 | 0.28% | 101 |
| Feb 12, 2026 | 8,800.00 | 9,050.00 | 8,757.50 | 9,050.00 | 8,798.61 | 1.97% | 669 |
| Feb 11, 2026 | 8,750.00 | 9,050.00 | 8,750.00 | 8,875.00 | 8,628.47 | 0.85% | 1,717 |
| Feb 10, 2026 | 8,850.00 | 8,931.00 | 8,765.00 | 8,800.00 | 8,555.56 | -0.56% | 1,503 |
| Feb 9, 2026 | 8,750.00 | 9,050.00 | 8,750.00 | 8,850.00 | 8,604.17 | 1.14% | 875 |
| Feb 6, 2026 | 8,950.00 | 9,000.00 | 8,750.00 | 8,750.00 | 8,506.94 | -1.96% | 638 |
| Feb 5, 2026 | 9,050.00 | 9,050.00 | 8,836.00 | 8,925.00 | 8,677.08 | 2.00% | 14 |
| Feb 4, 2026 | 8,750.00 | 9,050.00 | 8,750.00 | 8,750.00 | 8,506.94 | -1.41% | 661 |
| Feb 3, 2026 | 9,100.00 | 9,250.00 | 8,730.14 | 8,875.00 | 8,628.47 | -0.28% | 685 |
| Feb 2, 2026 | 8,750.00 | 9,250.00 | 8,750.00 | 8,900.00 | 8,652.78 | -1.11% | 282 |
| Jan 30, 2026 | 9,050.00 | 9,100.00 | 8,800.00 | 9,000.00 | 8,750.00 | -0.28% | 751 |
| Jan 29, 2026 | 8,800.00 | 9,250.00 | 8,800.00 | 9,025.00 | 8,774.31 | - | 124 |
| Jan 28, 2026 | 8,900.00 | 9,250.00 | 8,800.00 | 9,025.00 | 8,774.31 | - | 251 |
| Jan 27, 2026 | 8,851.00 | 9,040.00 | 8,851.00 | 9,025.00 | 8,774.31 | - | 277 |
| Jan 26, 2026 | 9,250.00 | 9,250.00 | 8,800.00 | 9,025.00 | 8,774.31 | -2.96% | 508 |
| Jan 23, 2026 | 9,300.00 | 9,300.00 | 8,850.00 | 9,300.00 | 9,041.67 | 2.76% | 296 |
| Jan 22, 2026 | 9,042.00 | 9,050.00 | 8,850.00 | 9,050.00 | 8,798.61 | 2.84% | 155 |
| Jan 21, 2026 | 8,800.00 | 9,042.00 | 8,800.00 | 8,800.00 | 8,555.56 | 0.57% | 348 |
| Jan 20, 2026 | 8,800.00 | 9,200.00 | 8,750.00 | 8,750.00 | 8,506.94 | -1.69% | 500 |
| Jan 19, 2026 | 9,000.00 | 9,250.00 | 8,900.00 | 8,900.00 | 8,652.78 | -1.11% | 1,397 |
| Jan 16, 2026 | 9,000.00 | 9,100.00 | 9,000.00 | 9,000.00 | 8,750.00 | -0.55% | 857 |
| Jan 15, 2026 | 9,050.00 | 9,250.00 | 9,038.83 | 9,050.00 | 8,798.61 | -0.28% | 507 |
| Jan 14, 2026 | 9,200.00 | 9,200.00 | 9,000.00 | 9,075.00 | 8,822.92 | -2.42% | 178 |
| Jan 13, 2026 | 9,300.00 | 9,300.00 | 9,070.00 | 9,300.00 | 9,041.67 | 2.20% | 695 |
| Jan 12, 2026 | 9,250.00 | 9,250.00 | 9,000.00 | 9,100.00 | 8,847.22 | -2.15% | 253 |
| Jan 9, 2026 | 9,300.00 | 9,300.00 | 9,061.00 | 9,300.00 | 9,041.67 | 1.09% | 107 |
| Jan 8, 2026 | 9,150.00 | 9,200.00 | 8,850.00 | 9,200.00 | 8,944.44 | - | 155 |
| Jan 7, 2026 | 9,200.00 | 9,200.00 | 8,852.50 | 9,200.00 | 8,944.44 | 2.51% | 304 |
| Jan 6, 2026 | 9,100.00 | 9,150.00 | 8,800.00 | 8,975.00 | 8,725.69 | -1.91% | 99 |
| Jan 5, 2026 | 9,150.00 | 9,150.00 | 8,900.00 | 9,150.00 | 8,895.83 | - | 76 |
| Jan 2, 2026 | 9,150.00 | 9,150.00 | 8,905.00 | 9,150.00 | 8,895.83 | 1.39% | 388 |
| Dec 31, 2025 | 9,100.00 | 9,100.00 | 9,000.00 | 9,025.00 | 8,774.31 | 1.98% | 3 |
| Dec 30, 2025 | 8,800.00 | 9,100.00 | 8,750.00 | 8,850.00 | 8,604.17 | -0.84% | 590 |
| Dec 29, 2025 | 8,750.00 | 8,750.00 | 8,750.00 | 8,925.00 | 8,677.08 | - | 115 |
| Dec 24, 2025 | 9,150.00 | 9,150.00 | 9,150.00 | 8,925.00 | 8,677.08 | 1.13% | - |
| Dec 23, 2025 | 8,800.00 | 8,940.00 | 8,760.00 | 8,825.00 | 8,579.86 | -1.40% | 521 |
| Dec 22, 2025 | 8,992.00 | 9,150.00 | 8,992.00 | 8,950.00 | 8,701.39 | 0.85% | 11 |
| Dec 19, 2025 | 8,800.00 | 9,100.00 | 8,675.00 | 8,875.00 | 8,628.47 | -0.84% | 901 |
| Dec 18, 2025 | 9,000.00 | 9,100.00 | 8,800.00 | 8,950.00 | 8,701.39 | 1.70% | 473 |