Mountview Estates PLC (MTVW.L) LSE
8,900.00
+50(+0.56%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
8,900.00
+50(+0.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 8,876 | 8,900 | 8,900 | 8,918 | 8,700 | 3,039 |
| April 01, 2026 | 8,820.5 | 8,850 | 8,850 | 8,875.9 | 8,750 | 211 |
| March 31, 2026 | 8,802 | 8,750 | 8,750 | 8,802 | 8,750 | 66 |
| March 30, 2026 | 8,555 | 8,725 | 8,725 | 8,800 | 8,555 | 1,189 |
| March 27, 2026 | 8,926 | 8,900 | 8,900 | 8,926 | 8,800 | 1,406 |
| March 26, 2026 | 8,950 | 8,975 | 8,975 | 8,975 | 8,950 | 0 |
| March 25, 2026 | 8,800 | 8,900 | 8,900 | 8,900 | 8,800 | 322 |
| March 24, 2026 | 8,650 | 8,800 | 8,800 | 8,800 | 8,650 | 434 |
| March 23, 2026 | 8,710 | 8,800 | 8,800 | 8,800 | 8,710 | 391 |
| March 20, 2026 | 8,700 | 8,800 | 8,800 | 8,800 | 8,700 | 229 |
| March 19, 2026 | 8,580 | 8,650 | 8,650 | 8,650 | 8,580 | 100 |
| March 18, 2026 | 8,515 | 8,625 | 8,625 | 8,700 | 8,515 | 621 |
| March 17, 2026 | 8,674.4 | 8,600 | 8,600 | 8,750 | 8,600 | 819 |
| March 16, 2026 | 8,600 | 8,525 | 8,525 | 8,600 | 8,405 | 1,188 |
| March 13, 2026 | 8,652.75 | 8,700 | 8,700 | 8,849.75 | 8,652.75 | 233 |
| March 12, 2026 | 8,800 | 8,800 | 8,800 | 8,880 | 8,800 | 78 |
| March 11, 2026 | 9,000 | 8,950 | 8,950 | 9,000 | 8,800 | 51 |
| March 10, 2026 | 8,950 | 8,950 | 8,950 | 8,950 | 8,950 | 369 |
| March 09, 2026 | 8,800 | 8,975 | 8,975 | 8,975 | 8,800 | 1,019 |
| March 06, 2026 | 8,825.8 | 8,975 | 8,975 | 8,975 | 8,825.8 | 10 |
| March 05, 2026 | 8,800 | 8,850 | 8,850 | 9,150 | 8,800 | 0 |
| March 04, 2026 | 8,826 | 8,800 | 8,800 | 8,895 | 8,784.4 | 581 |
| March 03, 2026 | 8,800 | 8,950 | 8,950 | 9,022 | 8,800 | 232 |
| March 02, 2026 | 8,826 | 9,200 | 9,200 | 9,200 | 8,800 | 205 |
| February 27, 2026 | 8,850 | 8,800 | 8,800 | 8,850 | 8,800 | 80 |
| February 26, 2026 | 8,950 | 8,975 | 8,975 | 8,975 | 8,875.3 | 225 |
| February 25, 2026 | 8,802 | 8,800 | 8,800 | 8,920 | 8,800 | 721 |
| February 24, 2026 | 8,800 | 8,800 | 8,800 | 8,800 | 8,750 | 410 |
| February 23, 2026 | 8,900 | 8,800 | 8,800 | 8,900 | 8,800 | 170 |
| February 20, 2026 | 8,900 | 8,925 | 0 | 8,925 | 8,750 | 692 |
| February 19, 2026 | 8,750 | 8,925 | 0 | 8,925 | 8,750 | 902 |
| February 18, 2026 | 9,100 | 9,000 | 0 | 9,150 | 8,895 | 2,601 |
| February 17, 2026 | 9,037 | 8,800 | 0 | 9,037 | 8,800 | 150 |
| February 16, 2026 | 9,076.5 | 8,975 | 0 | 9,076.5 | 8,852.5 | 104 |
| February 13, 2026 | 9,200 | 9,075 | 0 | 9,200 | 8,962.75 | 101 |
| February 12, 2026 | 8,840 | 9,050 | 0 | 9,050 | 8,757.5 | 669 |
| February 11, 2026 | 8,814 | 8,875 | 0 | 8,875 | 8,750 | 1,716 |
| February 10, 2026 | 8,765 | 8,800 | 0 | 8,931 | 8,765 | 1,503 |
| February 09, 2026 | 8,931 | 8,850 | 0 | 8,950 | 8,750 | 874 |
| February 06, 2026 | 8,816 | 8,750 | 0 | 8,950 | 8,750 | 638 |
| February 05, 2026 | 8,975 | 8,925 | 0 | 9,050 | 8,836 | 15 |
| February 04, 2026 | 8,836 | 8,750 | 0 | 9,050 | 8,750 | 661 |
| February 03, 2026 | 9,100 | 8,875 | 0 | 9,100 | 8,730.14 | 885 |
| February 02, 2026 | 8,750 | 8,900 | 0 | 8,945 | 8,750 | 316 |
| January 30, 2026 | 8,836 | 9,000 | 0 | 9,050 | 8,800 | 751 |
| January 29, 2026 | 9,002.5 | 9,025 | 0 | 9,025 | 8,800 | 135 |
| January 28, 2026 | 9,042 | 9,025 | 0 | 9,250 | 8,800 | 251 |
| January 27, 2026 | 8,851 | 9,025 | 0 | 9,040 | 8,851 | 301 |
| January 26, 2026 | 8,800 | 9,025 | 0 | 9,042 | 8,800 | 508 |
| January 23, 2026 | 8,999.8 | 9,300 | 0 | 9,300 | 8,850 | 311 |
| January 22, 2026 | 9,042 | 9,050 | 0 | 9,050 | 8,850 | 155 |
| January 21, 2026 | 9,042 | 8,800 | 0 | 9,042 | 8,800 | 348 |
| January 20, 2026 | 8,891.54 | 8,750 | 0 | 9,045 | 8,750 | 500 |
| January 19, 2026 | 8,900 | 8,900 | 0 | 9,250 | 8,900 | 1,397 |
| January 16, 2026 | 9,050 | 9,000 | 0 | 9,100 | 9,000 | 856 |
| January 15, 2026 | 9,200 | 9,050 | 0 | 9,200 | 9,038.83 | 718 |
| January 14, 2026 | 9,160 | 9,075 | 0 | 9,160 | 9,060 | 178 |
| January 13, 2026 | 9,070 | 9,300 | 0 | 9,300 | 9,070 | 695 |
| January 12, 2026 | 9,202 | 9,100 | 0 | 9,250 | 9,000 | 254 |
| January 09, 2026 | 9,102 | 9,300 | 0 | 9,300 | 9,061 | 125 |