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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	810	772	772	810	762	27,696
August 15, 2025	790	768	768	798	764	46,610
August 14, 2025	792	788	788	802	784	24,955
August 13, 2025	792	798	798	823.38	792	74,124
August 12, 2025	825.38	816	816	825.38	810	17,497
August 11, 2025	820	820	820	829.36	808	50,255
August 08, 2025	816.02	824	824	838	816.02	24,081
August 07, 2025	822	822	822	830	780	37,940
August 06, 2025	816.5	822	822	822	802	15,531
August 05, 2025	793.2	810	810	822	780	151,189
August 04, 2025	822	794	794	822	790	34,492
August 01, 2025	838	790	790	838	782	21,311
July 31, 2025	826	810	810	828	804	15,597
July 30, 2025	824.46	808	808	824.46	804	115,149
July 29, 2025	848	820	820	848	810	22,086
July 28, 2025	808	848	848	854	808	147,984
July 25, 2025	800	828	828	828	789.98	50,505
July 24, 2025	790	800	800	810	784	198,786
July 23, 2025	790	776	776	790	774	168,463
July 22, 2025	800.56	790	790	840	774	110,503
July 21, 2025	816.62	812	812	838	798	100,870
July 18, 2025	798	830	830	830	798	203,486
July 17, 2025	812	806	806	818	806	32,602
July 16, 2025	820	812	812	824	810	29,744
July 15, 2025	840	812	812	840	798	67,582
July 14, 2025	796	806	806	812	796	106,990
July 11, 2025	810	806	806	818	797.56	84,611
July 10, 2025	866	806	806	866	806	52,425
July 09, 2025	870	822	822	870	820	359,473
July 08, 2025	852	838	838	870	838	81,593
July 07, 2025	880	856	856	880	836	79,700
July 04, 2025	926	876	876	926	867.5	141,954
July 03, 2025	886	908	908	924	870	528,221
July 02, 2025	900	878	878	900	868	25,836
July 01, 2025	873.94	882	882	898	864	38,169
June 30, 2025	895.14	880	880	902	874	316,590
June 27, 2025	860	900	900	900	860	615,315
June 26, 2025	868	860	860	880	850	157,446
June 25, 2025	822	856	856	869.95	822	589,531
June 24, 2025	842	856	856	868	842	116,958
June 23, 2025	822	850	850	868	822	571,374
June 20, 2025	858	850	850	864	842	25,277
June 19, 2025	870	846	846	870	820	234,847
June 18, 2025	856	846	846	856	834	715,770
June 17, 2025	834	846	846	858	822	258,567
June 16, 2025	834	834	834	862	834	398,738
June 13, 2025	854	828	828	898	822	57,041
June 12, 2025	900	852	852	900	852	15,978
June 11, 2025	850	862	862	872	850	72,358
June 10, 2025	900	860	860	900	852.96	36,869
June 09, 2025	850	860	860	876	850	1.88M
June 06, 2025	844	874	874	888	810.08	73,641
June 05, 2025	802	806	806	820	802	63,386
June 04, 2025	844	814	814	844	802	73,507
June 03, 2025	800	812	812	823.4	800	78,088
June 02, 2025	802	818	818	844	802	54,756
May 30, 2025	840	816	816	840	802	31,380
May 29, 2025	840	826	826	840	826	42,928
May 28, 2025	844	824	824	846	824	80,822
May 27, 2025	820	822	822	848	820	43,012

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