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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	9,690	9,775	9,775	9,775	9,690	133
September 25, 2025	10,175	9,775	9,775	10,175	9,690	341
September 24, 2025	9,786	9,900	9,900	9,900	9,786	300
September 23, 2025	10,200	9,900	9,900	10,200	9,786	73
September 22, 2025	9,850	9,850	9,850	9,850	9,850	250
September 19, 2025	10,175	9,850	9,850	10,175	9,700	48
September 18, 2025	9,800	9,800	9,800	9,800	9,782	260
September 17, 2025	10,000	9,775	9,775	10,000	9,775	759
September 16, 2025	9,902.55	10,000	10,000	10,200	9,902.55	147
September 15, 2025	9,715	9,800	9,800	9,816	9,715	89
September 12, 2025	9,817.75	9,900	9,900	9,900	9,650	139
September 11, 2025	9,824	9,800	9,800	9,900	9,800	11
September 10, 2025	9,750	9,825	9,825	9,825	9,750	308
September 09, 2025	9,780	9,950	9,950	10,070	9,780	119
September 08, 2025	9,500	9,850	9,850	9,850	9,500	222
September 05, 2025	9,550	9,875	9,875	9,875	9,550	1
September 04, 2025	9,650	9,725	9,725	9,850	9,650	600
September 03, 2025	10,100	9,825	9,825	10,100	9,825	13
September 02, 2025	9,550	9,825	9,825	9,825	9,550	8
September 01, 2025	10,100	9,825	9,825	10,100	9,550	253
August 29, 2025	9,500	9,825	9,825	10,200	9,500	184
August 28, 2025	9,875	9,875	9,875	9,875	9,875	0
August 27, 2025	10,100	9,875	9,875	10,100	9,550	6
August 26, 2025	10,100	9,825	9,825	10,100	9,550	272
August 22, 2025	10,069	9,825	9,825	10,100	9,821	101
August 21, 2025	10,069	9,900	9,900	10,100	9,900	4
August 20, 2025	10,100	9,825	9,825	10,100	9,825	121
August 19, 2025	10,100	9,825	9,825	10,100	9,550	14
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

Mountview Estates PLC (MTVW.L) LSE