Mountview Estates PLC - MTVW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	9,070	9,300	9,300	9,300	9,070	695
January 12, 2026	9,202	9,100	9,100	9,250	9,000	254
January 09, 2026	9,102	9,300	9,300	9,300	9,061	125
January 08, 2026	9,150	9,200	9,200	9,200	9,094	155
January 07, 2026	9,080	9,200	9,200	9,200	8,852.5	319
January 06, 2026	9,100	9,100	9,100	9,100	9,100	123
January 05, 2026	9,068	9,150	9,150	9,150	8,900	130
January 02, 2026	9,052	9,150	9,150	9,150	8,905	388
December 31, 2025	9,000	9,025	9,025	9,025	9,000	3
December 30, 2025	8,824	8,850	8,850	8,900	8,750	590
December 29, 2025	8,750	8,925	8,925	8,925	8,750	230
December 24, 2025	9,150	8,925	8,925	9,150	8,925	0
December 23, 2025	8,824	8,825	8,825	8,940	8,760	521
December 22, 2025	8,992	8,950	8,950	8,992	8,950	11
December 19, 2025	8,675	8,875	8,875	8,980	8,675	901
December 18, 2025	8,900	8,950	8,950	9,003.5	8,824	473
December 17, 2025	8,850	8,800	8,800	9,060	8,800	570
December 16, 2025	8,915	9,000	9,000	9,000	8,818.83	557
December 15, 2025	9,000	9,050	9,050	9,200	8,850	606
December 12, 2025	8,935.24	8,992	8,992	9,015	8,900	562
December 11, 2025	9,152	9,050	9,050	9,152	9,050	330
December 10, 2025	8,928	9,100	9,100	9,150	8,928	331
December 09, 2025	8,800	9,000	9,000	9,132	8,800	52
December 08, 2025	9,000	9,050	9,050	9,150	8,950	304
December 05, 2025	9,067.5	8,975	8,975	9,067.5	8,975	64
December 04, 2025	9,055	8,950	8,950	9,100	8,800	370
December 03, 2025	9,055	8,950	8,950	9,100	8,950	25
December 02, 2025	9,100	8,950	8,950	9,100	8,878	136
December 01, 2025	9,100	9,150	9,150	9,150	8,767.5	476
November 28, 2025	8,800	8,700	8,700	8,800	8,700	187
November 27, 2025	9,040	8,900	8,900	9,040	9,040	8
November 26, 2025	9,150	8,950	8,950	9,150	8,750.66	351
November 25, 2025	9,060.75	9,150	9,150	9,150	8,800.13	615
November 24, 2025	9,169.5	8,800	8,800	9,169.5	8,800	236
November 21, 2025	9,000	8,850	8,850	9,000	8,850	182
November 20, 2025	9,200	9,125	9,125	9,200	9,063.06	570
November 19, 2025	9,100	9,250	9,250	9,250	9,050	64
November 18, 2025	9,105	9,175	9,175	9,300	9,105	173
November 17, 2025	9,230	9,325	9,325	9,325	9,230	40
November 14, 2025	9,200	9,425	9,425	9,700	9,200	2
November 13, 2025	9,700	9,700	9,700	9,700	9,080.6	156
November 12, 2025	9,400	9,300	9,300	9,415	9,300	117
November 11, 2025	9,350	9,275	9,275	9,500	9,275	106
November 10, 2025	9,350	9,425	9,425	9,500	9,200	1,531
November 07, 2025	9,650	9,525	9,525	9,700	9,350	616
November 06, 2025	9,350	9,425	9,425	9,700	9,200	1,908
November 05, 2025	9,200	9,225	9,225	9,750	9,067.5	323
November 04, 2025	9,500	9,400	9,400	9,600	9,189	845
November 03, 2025	9,600	9,600	9,600	9,700	9,550	72
October 31, 2025	9,600	9,600	9,600	10,100	9,524.81	140
October 30, 2025	9,900	9,675	9,675	9,900	9,500	453
October 29, 2025	9,825	9,825	9,825	9,825	9,825	0
October 28, 2025	9,550	9,825	9,825	9,825	9,550	2
October 27, 2025	10,100	9,725	9,725	10,100	9,550	28
October 24, 2025	10,100	9,850	9,850	10,100	9,600	3
October 23, 2025	9,825	9,825	9,825	9,825	9,825	0
October 22, 2025	9,550	9,700	9,700	9,907.5	9,550	51
October 21, 2025	9,531	9,745	9,745	9,745	9,531	61
October 20, 2025	9,800	9,550	9,550	9,850	9,550	161
October 17, 2025	9,531	9,800	9,800	9,800	9,531	272

Mountview Estates PLC (MTVW.L) LSE