1. Share Prices

  2. Mortgage Advice Bureau (Holdings) PLC (MAB1)

822.00p+0.00 (+0.00%)07 Aug 2025, 16:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mortgage Advice Bureau (Holdings) PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 2025810.00p822.00p802.00p822.00p15,531
Aug 5, 2025796.00p822.00p780.00p810.00p151,188
Aug 4, 2025822.00p822.00p790.00p794.00p34,492
Aug 1, 2025800.00p838.00p782.00p790.00p21,311
Jul 31, 2025820.00p828.00p804.00p810.00p15,597
Jul 30, 2025816.00p824.46p804.00p808.00p125,247
Jul 29, 2025838.00p848.00p810.00p820.00p22,086
Jul 28, 2025834.00p854.00p808.00p848.00p147,984
Jul 25, 2025800.00p828.00p789.98p828.00p50,505
Jul 24, 2025790.00p810.00p784.00p800.00p198,786
Jul 23, 2025790.00p790.00p774.00p776.00p168,462
Jul 22, 2025812.00p840.00p774.00p790.00p110,502
Jul 21, 2025832.00p838.00p798.00p812.00p100,870
Jul 18, 2025810.00p830.00p798.00p830.00p203,485
Jul 17, 2025812.00p818.00p806.00p806.00p32,602
Jul 16, 2025824.00p824.00p810.00p812.00p29,743
Jul 15, 2025808.00p840.00p798.00p812.00p67,582
Jul 14, 2025802.00p812.00p796.00p806.00p106,989
Jul 11, 2025810.00p818.00p797.56p806.00p84,610
Jul 10, 2025822.00p866.00p806.00p806.00p52,424
Jul 9, 2025838.00p870.00p820.00p822.00p359,472
Jul 8, 2025852.00p870.00p838.00p838.00p81,592
Jul 7, 2025876.00p880.00p836.00p856.00p79,699
Jul 4, 2025908.00p926.00p867.50p876.00p141,954
Jul 3, 2025886.00p924.00p870.00p908.00p528,221
Jul 2, 2025878.00p900.00p868.00p878.00p25,835
Jul 1, 2025870.00p898.00p864.00p882.00p38,168
Jun 30, 2025900.00p902.00p874.00p880.00p316,590
Jun 27, 2025860.00p900.00p860.00p900.00p615,315
Jun 26, 2025856.00p880.00p850.00p860.00p157,446
Jun 25, 2025858.00p869.95p822.00p856.00p589,531
Jun 24, 2025842.00p868.00p842.00p856.00p116,958
Jun 23, 2025862.00p868.00p822.00p850.00p571,374
Jun 20, 2025842.00p864.00p842.00p850.00p25,277
Jun 19, 2025820.00p870.00p820.00p846.00p234,847
Jun 18, 2025856.00p856.00p834.00p846.00p715,770
Jun 17, 2025834.00p858.00p822.00p846.00p258,567
Jun 16, 2025848.00p862.00p834.00p834.00p398,738
Jun 13, 2025854.00p898.00p822.00p828.00p57,040
Jun 12, 2025900.00p900.00p852.00p852.00p15,978
Jun 11, 2025856.00p872.00p850.00p862.00p72,358
Jun 10, 2025864.00p900.00p852.96p860.00p36,869
Jun 9, 2025860.00p876.00p850.00p860.00p1,896,170
Jun 6, 2025822.00p888.00p810.08p874.00p73,641
Jun 5, 2025814.00p820.00p802.00p806.00p63,385
Jun 4, 2025818.00p844.00p802.00p814.00p73,507
Jun 3, 2025800.00p823.40p800.00p812.00p78,087
Jun 2, 2025814.00p844.00p802.00p818.00p54,756
May 30, 2025826.00p840.00p802.00p816.00p31,380
May 29, 2025830.00p840.00p826.00p826.00p42,928
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC380.008.45
Intercontinental Hotels Group PLC9,182.005.78
Raspberry Pi Holdings PLC422.004.71
Coca-Cola Hbc AG3,804.004.16
Wizz Air Holdings PLC1,386.004.13

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.00-13.08
Hikma Pharmaceuticals PLC1,750.00-7.11
Babcock International Group PLC947.50-5.82
Bae Systems PLC1,758.50-5.36
Man Group PLC159.30-3.98
St. James's Place PLC1,300.00-3.70
Risers/fallers data from previous trading day. Today's data available from 8:15am.