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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	9,785	9,825	9,825	10,072.5	9,785	255
August 15, 2025	9,804	9,900	9,900	9,900	9,804	304
August 14, 2025	10,100	9,850	9,850	10,100	9,804	151
August 13, 2025	9,900	9,850	9,850	10,100	9,835.6	290
August 12, 2025	10,100	10,100	10,100	10,100	9,700	9
August 11, 2025	9,811	10,200	10,200	10,200	9,811	741
August 08, 2025	9,790	9,850	9,850	9,946	9,790	34
August 07, 2025	10,000	9,825	9,825	10,000	9,755	1,247
August 06, 2025	9,700	9,925	9,925	10,000	9,700	70
August 05, 2025	9,800	9,850	9,850	9,985	9,700	234
August 04, 2025	9,650	9,725	9,725	9,800	9,650	115
August 01, 2025	9,650	9,725	9,725	9,725	9,650	44
July 31, 2025	9,683	9,800	9,800	9,800	9,650	678
July 30, 2025	10,000	9,700	9,700	10,000	9,610	2,566
July 29, 2025	9,550	9,775	9,775	9,775	9,550	150
July 28, 2025	9,649	9,775	9,775	9,775	9,649	258
July 25, 2025	9,500	9,750	9,750	9,900	9,500	1,329
July 24, 2025	9,857.65	9,725	9,725	9,857.65	9,725	25
July 23, 2025	9,900	9,725	9,725	9,900	9,550	377
July 22, 2025	9,900	9,725	9,725	9,900	9,600	51
July 21, 2025	9,750	9,650	9,650	9,750	9,500	6,996
July 18, 2025	9,900	9,725	9,725	9,900	9,550	2
July 17, 2025	9,700	9,700	9,700	9,700	9,700	0
July 16, 2025	9,850	9,675	9,675	9,850	9,675	0
July 15, 2025	9,500	9,650	9,650	9,800	9,500	920
July 14, 2025	9,600	9,650	9,650	9,900	9,550	200
July 11, 2025	9,550	9,675	9,675	9,800	9,550	153
July 10, 2025	9,580.25	9,650	9,650	9,800	9,550	387
July 09, 2025	9,888.75	9,900	9,625	10,000	9,550	219
July 08, 2025	9,900	9,850	9,576.39	9,900	9,615.1	325
July 07, 2025	9,900	9,750	9,750	9,900	9,750	141
July 04, 2025	9,615.1	9,725	9,725	9,837	9,615.1	94
July 03, 2025	9,950	9,725	9,725	10,000	9,600	587
July 02, 2025	9,800	9,900	9,900	9,900	9,550	243
July 01, 2025	9,582	9,800	9,800	9,800	9,500	327
June 30, 2025	9,800	9,625	9,625	9,800	9,500	53
June 27, 2025	9,705	9,800	9,800	9,800	9,705	10
June 26, 2025	9,500	9,625	9,625	9,705	9,500	20
June 25, 2025	9,750	9,625	9,625	9,750	9,500	0
June 24, 2025	9,700	9,700	9,700	9,750	9,450	105
June 23, 2025	9,450	9,700	9,700	9,700	9,450	134
June 20, 2025	9,495	9,700	9,700	9,700	9,450	632
June 19, 2025	9,450	9,575	9,575	9,575	9,450	831
June 18, 2025	9,450	9,825	9,825	9,873	9,450	73
June 17, 2025	9,850	9,750	9,750	9,850	9,450	200
June 16, 2025	9,900	9,775	9,775	9,900	9,450	1,103
June 13, 2025	9,522	9,900	9,900	9,900	9,522	18
June 12, 2025	9,450	9,650	9,650	9,850	9,450	5
June 11, 2025	9,850	9,650	9,650	9,850	9,450	88
June 10, 2025	9,794	9,675	9,675	9,794	9,675	80
June 09, 2025	9,675	9,675	9,675	9,675	9,675	0
June 06, 2025	9,787	9,675	9,675	9,787	9,563	416
June 05, 2025	9,850	9,700	9,700	9,850	9,450	1,163
June 04, 2025	9,500	9,900	9,900	9,900	9,500	50
June 03, 2025	9,765	9,900	9,900	9,900	9,600	429
June 02, 2025	9,800	9,725	9,725	9,850	9,725	201
May 30, 2025	9,475	9,600	9,600	9,850	9,475	122
May 29, 2025	9,750	9,900	9,900	9,900	9,598	446
May 28, 2025	9,850	9,900	9,900	9,900	9,696.55	132
May 27, 2025	9,900	9,600	9,600	9,900	9,300	96

Mountview Estates PLC (MTVW.L) LSE