Mountview Estates P.L.C. (LON:MTVW)
London · Delayed Price · Currency is GBP · Price in GBX 8,894.00
-6.00 (-0.07%)
May 22, 2026, 11:52 AM GMT
Mountview Estates P.L.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8,894.00 | 8,894.00 | 8,894.00 | 8,900.00 | 8,900.00 | - | 22 |
| May 21, 2026 | 8,900.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | - | 59 |
| May 20, 2026 | 8,833.00 | 8,970.00 | 8,833.00 | 8,900.00 | 8,900.00 | - | 116 |
| May 19, 2026 | 8,800.00 | 9,000.00 | 8,600.00 | 8,900.00 | 8,900.00 | - | 1 |
| May 18, 2026 | 8,800.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | -1.11% | 841 |
| May 15, 2026 | 9,000.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 1.69% | 290 |
| May 14, 2026 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | -0.56% | - |
| May 13, 2026 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | -1.11% | - |
| May 12, 2026 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 2.27% | 765 |
| May 11, 2026 | 8,800.00 | 8,970.00 | 8,800.00 | 8,800.00 | 8,800.00 | -0.56% | 189 |
| May 8, 2026 | 8,850.00 | 8,874.90 | 8,850.00 | 8,850.00 | 8,850.00 | -0.56% | 268 |
| May 7, 2026 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | - | 160 |
| May 6, 2026 | 8,900.00 | 8,900.00 | 8,882.50 | 8,900.00 | 8,900.00 | - | 47 |
| May 5, 2026 | 8,900.00 | 9,300.00 | 8,850.00 | 8,900.00 | 8,900.00 | 1.14% | 201 |
| May 1, 2026 | 8,800.00 | 9,300.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 202 |
| Apr 30, 2026 | 8,850.00 | 9,300.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 1,150 |
| Apr 29, 2026 | 8,800.00 | 9,120.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 293 |
| Apr 28, 2026 | 8,850.00 | 9,150.00 | 8,800.00 | 8,800.00 | 8,800.00 | -3.03% | 269 |
| Apr 27, 2026 | 9,300.00 | 9,300.00 | 8,850.00 | 9,075.00 | 9,075.00 | - | - |
| Apr 24, 2026 | 8,888.70 | 9,300.00 | 8,888.70 | 9,075.00 | 9,075.00 | 0.28% | 37 |
| Apr 23, 2026 | 9,140.00 | 9,140.00 | 9,140.00 | 9,050.00 | 9,050.00 | 1.12% | 100 |
| Apr 22, 2026 | 8,800.00 | 9,100.00 | 8,800.00 | 8,950.00 | 8,950.00 | -1.38% | 122 |
| Apr 21, 2026 | 8,850.00 | 9,300.00 | 8,850.00 | 9,075.00 | 9,075.00 | 1.40% | 84 |
| Apr 20, 2026 | 9,100.00 | 9,100.00 | 8,850.00 | 8,950.00 | 8,950.00 | -1.38% | 162 |
| Apr 17, 2026 | 8,850.00 | 9,250.00 | 8,800.00 | 9,075.00 | 9,075.00 | - | 150 |
| Apr 16, 2026 | 8,800.00 | 9,300.00 | 8,800.00 | 9,075.00 | 9,075.00 | -0.27% | 312 |
| Apr 15, 2026 | 9,000.00 | 9,250.00 | 8,810.00 | 9,100.00 | 9,100.00 | 2.25% | 190 |
| Apr 14, 2026 | 8,800.00 | 8,977.35 | 8,800.00 | 8,900.00 | 8,900.00 | -0.28% | 381 |
| Apr 13, 2026 | 8,970.00 | 8,970.00 | 8,970.00 | 8,925.00 | 8,925.00 | 0.85% | 1 |
| Apr 10, 2026 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 0.57% | - |
| Apr 9, 2026 | 8,800.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 669 |
| Apr 8, 2026 | 8,900.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.12% | 212 |
| Apr 7, 2026 | 8,600.00 | 8,924.17 | 8,600.00 | 8,900.00 | 8,900.00 | - | 135 |
| Apr 2, 2026 | 8,750.00 | 8,950.00 | 8,700.00 | 8,900.00 | 8,900.00 | 0.56% | 3,039 |
| Apr 1, 2026 | 8,820.50 | 9,000.00 | 8,750.00 | 8,850.00 | 8,850.00 | 1.14% | 184 |
| Mar 31, 2026 | 8,950.00 | 8,950.00 | 8,802.00 | 8,750.00 | 8,750.00 | 0.29% | 33 |
| Mar 30, 2026 | 8,555.00 | 8,950.00 | 8,500.00 | 8,725.00 | 8,725.00 | -1.97% | 1,189 |
| Mar 27, 2026 | 8,800.00 | 8,926.00 | 8,800.00 | 8,900.00 | 8,900.00 | -0.84% | 1,406 |
| Mar 26, 2026 | 8,950.00 | 8,950.00 | 8,950.00 | 8,975.00 | 8,975.00 | 0.84% | - |
| Mar 25, 2026 | 8,800.00 | 9,000.00 | 8,650.00 | 8,900.00 | 8,900.00 | 1.14% | 216 |
| Mar 24, 2026 | 8,650.00 | 8,950.00 | 8,650.00 | 8,800.00 | 8,800.00 | - | 434 |
| Mar 23, 2026 | 8,710.00 | 8,710.00 | 8,710.00 | 8,800.00 | 8,800.00 | - | 391 |
| Mar 20, 2026 | 8,700.00 | 9,000.00 | 8,700.00 | 8,800.00 | 8,800.00 | 1.73% | 229 |
| Mar 19, 2026 | 8,650.00 | 8,950.00 | 8,450.00 | 8,650.00 | 8,650.00 | 0.29% | 100 |
| Mar 18, 2026 | 8,515.00 | 8,700.00 | 8,515.00 | 8,625.00 | 8,625.00 | 0.29% | 621 |
| Mar 17, 2026 | 8,750.00 | 8,750.00 | 8,450.00 | 8,600.00 | 8,600.00 | 0.88% | 819 |
| Mar 16, 2026 | 8,600.00 | 8,850.00 | 8,405.00 | 8,525.00 | 8,525.00 | -2.01% | 974 |
| Mar 13, 2026 | 8,652.75 | 8,849.75 | 8,650.00 | 8,700.00 | 8,700.00 | -1.14% | 433 |
| Mar 12, 2026 | 8,800.00 | 9,150.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.68% | 73 |
| Mar 11, 2026 | 9,000.00 | 9,250.00 | 8,800.00 | 8,950.00 | 8,950.00 | - | 51 |