1. Share Prices

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

680.00p-5.85 (-0.85%)11 Sep 2025, 16:52
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
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
Aug 26, 2025778.00p782.00p770.00p774.00p313,007
Aug 22, 2025768.00p786.00p768.00p778.00p158,073
Aug 21, 2025770.00p784.00p742.00p768.00p17,636
Aug 20, 2025764.00p776.00p756.00p770.00p31,509
Aug 19, 2025776.00p784.00p760.00p766.00p25,703
Aug 18, 2025762.00p810.00p762.00p772.00p51,359
Aug 15, 2025790.00p798.00p764.00p768.00p46,610
Aug 14, 2025792.00p802.00p784.00p788.00p26,799
Aug 13, 2025804.00p823.38p792.00p798.00p74,124
Aug 12, 2025816.00p825.38p810.00p816.00p17,497
Aug 11, 2025824.00p829.36p808.00p820.00p50,254
Aug 8, 2025822.00p838.00p816.02p824.00p24,081
Aug 7, 2025822.00p830.00p780.00p822.00p37,940
Aug 6, 2025810.00p822.00p802.00p822.00p15,531
Aug 5, 2025796.00p822.00p780.00p810.00p151,188
Aug 4, 2025822.00p822.00p790.00p794.00p34,492
Aug 1, 2025800.00p838.00p782.00p790.00p21,311
Jul 31, 2025820.00p828.00p804.00p810.00p15,597
Jul 30, 2025816.00p824.46p804.00p808.00p125,247
Jul 29, 2025838.00p848.00p810.00p820.00p22,086
Jul 28, 2025834.00p854.00p808.00p848.00p147,984
Jul 25, 2025800.00p828.00p789.98p828.00p50,505
Jul 24, 2025790.00p810.00p784.00p800.00p198,786
Jul 23, 2025790.00p790.00p774.00p776.00p168,462
Jul 22, 2025812.00p840.00p774.00p790.00p110,502
Jul 21, 2025832.00p838.00p798.00p812.00p100,870
Jul 18, 2025810.00p830.00p798.00p830.00p203,485
Jul 17, 2025812.00p818.00p806.00p806.00p32,602
Jul 16, 2025824.00p824.00p810.00p812.00p29,743
Jul 15, 2025808.00p840.00p798.00p812.00p67,582
Jul 14, 2025802.00p812.00p796.00p806.00p106,989
Jul 11, 2025810.00p818.00p797.56p806.00p84,610
Jul 10, 2025822.00p866.00p806.00p806.00p52,424
Jul 9, 2025838.00p870.00p820.00p822.00p359,472
Jul 8, 2025852.00p870.00p838.00p838.00p81,592
Jul 7, 2025876.00p880.00p836.00p856.00p79,699
Jul 4, 2025908.00p926.00p867.50p876.00p141,954
Jul 3, 2025886.00p924.00p870.00p908.00p528,221
Jul 2, 2025878.00p900.00p868.00p878.00p25,835
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC291.8012.23
Avon Technologies PLC2,056.616.01
Bae Systems PLC1,924.505.05
Asos PLC293.504.45
Playtech PLC413.384.26
Helios Towers PLC142.494.01

Fallers

CompanyPrice% Chg
W.A.G Payment Solutions PLC105.65-3.51
Gamma Communications PLC986.00-3.33
Energean PLC865.12-3.28
Xps Pensions Group PLC343.48-2.97
Ip Group PLC58.30-2.67
Sdcl Efficiency Income Trust PLC56.00-2.61