Mortgage Advice Bureau (Holdings) plc - MAB1.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	682	712	712	726	682	171,830
November 06, 2025	722	710	710	722	686	48,907
November 05, 2025	720	706	706	720	696	70,074
November 04, 2025	695.4	702	702	716	694.59	80,484
November 03, 2025	702	706	706	710	698	79,787
October 31, 2025	710	698	698	710	692	102,423
October 30, 2025	692.8	698	698	700.65	688	74,531
October 29, 2025	684	694	694	722	684	51,297
October 28, 2025	694	698	698	728.72	676	146,488
October 27, 2025	676	690	690	694	676	18,104
October 24, 2025	694	682	682	694	675	33,172
October 23, 2025	684	682	682	684	674.93	98,292
October 22, 2025	680	682	682	694	674	483,502
October 21, 2025	650	682	682	688	650	68,387
October 20, 2025	676	650	650	676	640	303,618
October 17, 2025	638	642	642	642	612	50,937
October 16, 2025	644	630	630	652	622	59,583
October 15, 2025	659.2	646	646	664	640	274,556
October 14, 2025	693.5	652	652	720	646	37,189
October 13, 2025	698	692	692	712	678	196,211
October 10, 2025	718	688	688	726	678	168,631
October 09, 2025	738	720	720	738	710	17,298
October 08, 2025	690	722	722	728	690	102,703
October 07, 2025	710	712	712	726	704	50,539
October 06, 2025	730	710	710	730	706	45,579
October 03, 2025	710.2	716	716	726	710.2	33,892
October 02, 2025	725	710	710	730	704	112,412
October 01, 2025	730	730	722.8	730	713.49	178,208
September 30, 2025	728	718	718	730	704	49,855
September 29, 2025	728	708	708	730	704	185,914
September 26, 2025	718	720	720	728	709.72	104,896
September 25, 2025	690	710	710	726	684	248,294
September 24, 2025	730	694	694	738	692	160,453
September 23, 2025	690	734	734	748	690	487,273
September 22, 2025	710	680	680	710	669.4	42,163
September 19, 2025	670	692	692	700	650	185,886
September 18, 2025	668	660	660	700	654	59,525
September 17, 2025	702	676	676	702	660	87,658
September 16, 2025	674	672	672	702	664	44,250
September 15, 2025	682	680	680	702	678	43,057
September 12, 2025	680	680	680	692	670	48,724
September 11, 2025	700	680	680	700	675.86	176,805
September 10, 2025	686	688	688	699	684	33,076
September 09, 2025	699.28	690	690	701.6	684	33,367
September 08, 2025	682	700	700	706	682	14,265
September 05, 2025	688.45	692	692	698	686	206,584
September 04, 2025	684	692	692	700	684	30,745
September 03, 2025	696	684	684	701.22	680.99	25,277
September 02, 2025	702	696	696	706	694	331,458
September 01, 2025	752	716	716	752	707.86	89,242
August 29, 2025	772	710	710	772	710	40,611
August 28, 2025	738	738	738	758	726.77	29,656
August 27, 2025	774.34	752	752	774.34	750	111,830
August 26, 2025	777.64	774	774	782	770	313,008
August 22, 2025	786	778	778	786	768	158,073
August 21, 2025	742	768	768	784	742	17,636
August 20, 2025	760	770	770	776	756	31,509
August 19, 2025	776	766	766	784	760	25,704
August 18, 2025	810	772	772	810	762	27,696
August 15, 2025	790	768	768	798	764	46,610

Mortgage Advice Bureau (Holdings) plc (MAB1.L) LSE