1. Share Prices

  2. Mortgage Advice Bureau (Holdings) PLC (MAB1)

706.00p+4.00 (+0.57%)05 Nov 2025, 16:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mortgage Advice Bureau (Holdings) PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 2025700.00p716.00p680.00p702.00p80,484
Nov 3, 2025698.00p710.00p698.00p706.00p76,786
Oct 31, 2025696.00p710.00p692.00p698.00p102,423
Oct 30, 2025688.00p724.00p688.00p698.00p74,531
Oct 29, 2025700.00p722.00p684.00p694.00p51,296
Oct 28, 2025690.00p728.72p676.00p698.00p146,488
Oct 27, 2025690.00p694.00p676.00p690.00p18,103
Oct 24, 2025684.00p694.00p662.00p682.00p33,172
Oct 23, 2025684.00p684.00p662.00p682.00p98,291
Oct 22, 2025680.00p694.00p674.00p682.00p478,502
Oct 21, 2025660.00p688.00p650.00p682.00p68,386
Oct 20, 2025642.00p676.00p640.00p650.00p303,618
Oct 17, 2025620.00p642.00p612.00p642.00p50,939
Oct 16, 2025638.00p652.00p622.00p630.00p59,583
Oct 15, 2025654.00p670.00p640.00p646.00p274,556
Oct 14, 2025682.00p720.00p646.00p652.00p37,205
Oct 13, 2025700.00p712.00p678.00p692.00p196,210
Oct 10, 2025718.00p726.00p678.00p688.00p168,631
Oct 9, 2025710.00p738.00p710.00p720.00p116,320
Oct 8, 2025710.00p728.00p690.00p722.00p102,704
Oct 7, 2025726.00p726.00p704.00p712.00p50,539
Oct 6, 2025730.00p730.00p706.00p710.00p45,579
Oct 3, 2025716.00p726.00p704.00p716.00p33,892
Oct 2, 2025730.00p730.00p704.00p710.00p110,985
Oct 1, 2025718.00p730.00p713.49p730.00p178,207
Sep 30, 2025704.00p730.00p704.00p718.00p89,852
Sep 29, 2025724.00p730.00p704.00p708.00p164,142
Sep 26, 2025718.00p728.00p709.72p720.00p104,896
Sep 25, 2025690.00p726.00p684.00p710.00p248,293
Sep 24, 2025734.00p750.00p692.00p694.00p160,453
Sep 23, 2025702.00p748.00p690.00p734.00p487,273
Sep 22, 2025692.00p710.00p669.40p680.00p42,163
Sep 19, 2025656.00p700.00p650.00p692.00p185,885
Sep 18, 2025668.00p700.00p654.00p660.00p59,524
Sep 17, 2025702.00p702.00p660.00p676.00p87,658
Sep 16, 2025674.00p702.00p664.00p672.00p44,250
Sep 15, 2025682.00p702.00p678.00p680.00p43,057
Sep 12, 2025680.00p692.00p670.00p680.00p48,724
Sep 11, 2025680.00p700.00p675.86p680.00p176,805
Sep 10, 2025688.00p699.00p684.00p688.00p33,075
Sep 9, 2025696.00p701.60p684.00p690.00p33,367
Sep 8, 2025692.00p718.00p682.00p700.00p14,265
Sep 5, 2025698.00p698.00p686.00p692.00p206,584
Sep 4, 2025684.00p718.00p684.00p692.00p30,745
Sep 3, 2025696.00p708.00p680.99p684.00p25,275
Sep 2, 2025702.00p714.00p694.00p696.00p331,458
Sep 1, 2025716.00p752.00p707.86p716.00p89,242
Aug 29, 2025740.00p772.00p710.00p710.00p40,611
Aug 28, 2025738.00p758.00p726.77p738.00p29,655
Aug 27, 2025770.00p774.34p750.00p752.00p111,829
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21