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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	690	678	678	692.48	674	45,770
December 03, 2025	708	680	680	726	670	164,398
December 02, 2025	724	712	712	740	708	332,547
December 01, 2025	724	728	728	740	718	293,781
November 28, 2025	720	724	724	730	720	478,752
November 27, 2025	720	726	726	726	716	61,837
November 26, 2025	694	724	724	724	684	344,347
November 25, 2025	682	690	690	690	674	177,400
November 24, 2025	670	680	680	684	670	18,281
November 21, 2025	682	674	674	682	662	64,399
November 20, 2025	692	676	676	704	670	355,643
November 19, 2025	675.64	678	678	680	664	30,153
November 18, 2025	690	674	674	691.3	670	75,357
November 17, 2025	730	694	694	730	694	130,303
November 14, 2025	720	710	710	725.92	710	459,047
November 13, 2025	740	716	716	740	708	117,541
November 12, 2025	719.5	722	722	730	719	108,136
November 11, 2025	728	720	720	728	710	44,212
November 10, 2025	726	700	700	726	700	69,622
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

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