LSE - Delayed Quote
GBp
Mortgage Advice Bureau (Holdings) plc (MAB1.L)
381.50
-12.50
(-3.17%)
At close: October 30 at 5:25:07 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
380.00
396.23
377.00
381.50
381.50
125,716
Oct 29, 2026
383.00
398.50
380.00
394.00
394.00
172,268
Oct 28, 2026
410.00
420.00
383.00
383.00
383.00
1,000,001
Oct 27, 2026
408.00
409.50
400.00
406.50
406.50
939,302
Oct 26, 2026
381.00
404.50
372.00
404.50
404.50
298,334
Oct 23, 2026
380.00
384.00
374.50
382.00
382.00
183,334
Oct 22, 2026
381.00
381.00
364.00
374.50
374.50
187,794
Oct 21, 2026
379.50
379.50
369.50
378.50
378.50
226,911
Oct 20, 2026
369.50
377.50
357.50
374.50
374.50
385,915
Oct 19, 2026
360.50
370.50
360.50
369.50
369.50
157,142
Oct 16, 2026
354.00
370.00
354.00
365.50
365.50
193,398
Oct 15, 2026
360.00
370.00
355.85
367.50
367.50
322,536
Oct 14, 2026
360.00
360.00
353.50
358.00
358.00
221,657
Oct 13, 2026
348.00
360.00
347.50
358.00
358.00
410,686
Oct 12, 2026
340.00
359.00
331.50
357.50
357.50
529,484
Oct 9, 2026
341.50
346.50
334.00
334.00
334.00
200,811
Oct 8, 2026
325.00
343.50
322.00
335.50
335.50
317,006
Oct 7, 2026
335.00
339.00
326.00
327.00
327.00
381,186
Oct 6, 2026
332.00
345.00
331.68
338.50
338.50
679,796
Oct 5, 2026
333.50
337.50
326.09
335.00
335.00
1,231,764
Oct 2, 2026
335.00
339.00
330.00
332.50
332.50
655,794
Oct 1, 2026
7.9000006
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
347.50
351.50
334.50
334.50
334.50
530,574
Sep 30, 2026
360.50
367.10
356.00
356.00
355.92
757,987
Sep 29, 2026
370.00
370.00
357.16
361.00
360.92
1,773,140
Sep 28, 2026
345.50
380.00
342.50
362.50
362.42
2,074,937
Sep 25, 2026
366.50
371.50
345.00
345.00
344.92
517,828
Sep 24, 2026
368.00
371.50
358.50
362.50
362.42
154,009
Sep 23, 2026
380.50
393.50
367.50
367.50
367.42
239,560
Sep 22, 2026
380.50
388.00
368.00
377.50
377.42
452,848
Sep 21, 2026
372.00
387.50
372.00
383.00
382.92
194,724
Sep 18, 2026
367.00
377.00
359.00
370.00
369.92
1,114,324
Sep 17, 2026
360.00
369.00
357.00
367.50
367.42
659,394
Sep 16, 2026
350.00
368.50
350.00
357.00
356.92
656,819
Sep 15, 2026
362.00
367.50
353.00
353.00
352.92
398,984
Sep 14, 2026
387.00
387.00
362.00
362.00
361.92
723,560
Sep 11, 2026
387.00
399.00
380.00
380.00
379.92
534,679
Sep 10, 2026
393.00
405.00
387.00
387.00
386.91
480,830
Sep 9, 2026
424.00
424.00
379.00
392.00
391.91
2,996,200
Sep 8, 2026
484.00
505.00
484.00
490.50
490.39
72,259
Sep 7, 2026
506.00
508.00
484.50
499.50
499.39
187,371
Sep 4, 2026
494.50
508.00
485.50
496.00
495.89
38,753
Sep 3, 2026
508.00
515.00
484.00
498.00
497.89
406,056
Sep 2, 2026
501.00
508.00
488.00
488.00
487.89
270,900
Sep 1, 2026
510.00
518.00
501.00
503.00
502.89
65,446
Aug 28, 2026
519.00
523.00
511.00
512.00
511.89
186,511
Aug 27, 2026
526.00
537.00
517.00
519.00
518.88
119,669
Aug 26, 2026
515.00
531.00
515.00
516.00
515.89
248,583
Aug 25, 2026
521.00
538.00
510.00
514.00
513.89
35,453
Aug 24, 2026
508.00
537.00
508.00
516.00
515.89
36,719
Aug 21, 2026
514.00
525.00
514.00
518.00
517.89
70,745
Aug 20, 2026
506.00
519.00
502.00
514.00
513.89
150,770
Aug 19, 2026
531.00
531.00
501.00
510.00
509.89
667,376
Aug 18, 2026
513.00
521.04
505.00
509.00
508.89
85,975
Aug 17, 2026
550.00
550.00
518.00
518.00
517.89
106,364
Aug 14, 2026
530.00
540.00
525.00
525.00
524.88
291,934
Aug 13, 2026
530.00
535.00
529.00
530.00
529.88
168,539
Aug 12, 2026
551.00
553.00
529.00
529.00
528.88
50,838
Aug 11, 2026
533.00
541.00
529.00
532.00
531.88
93,640
Aug 10, 2026
548.00
550.44
530.00
534.00
533.88
74,386
Aug 7, 2026
540.00
549.00
521.04
546.00
545.88
95,504
Aug 6, 2026
555.00
555.00
536.00
540.00
539.88
38,015
Aug 5, 2026
540.00
554.40
536.00
541.00
540.88
82,253
Aug 4, 2026
537.00
548.00
522.00
536.00
535.88
213,667
Aug 3, 2026
505.00
542.00
505.00
520.00
519.88
69,448
Jul 31, 2026
529.00
535.00
512.00
521.00
520.88
77,433
Jul 30, 2026
531.00
537.00
506.00
524.00
523.88
50,899
Jul 29, 2026
519.00
526.00
503.00
514.00
513.89
376,608
Jul 28, 2026
520.00
528.00
510.00
515.00
514.89
311,487
Jul 27, 2026
528.00
540.00
520.00
520.00
519.88
335,687
Jul 24, 2026
531.00
555.00
507.00
520.00
519.88
177,483
Jul 23, 2026
550.00
550.00
518.12
525.00
524.88
292,305
Jul 22, 2026
551.00
568.00
531.76
541.00
540.88
252,700
Jul 21, 2026
544.00
559.17
538.00
557.00
556.88
236,395
Jul 20, 2026
559.00
559.00
537.00
539.00
538.88
133,562
Jul 17, 2026
539.00
549.00
521.00
549.00
548.88
64,082
Jul 16, 2026
528.00
539.34
523.00
537.00
536.88
22,738
Jul 15, 2026
528.00
540.00
525.00
532.00
531.88
46,569
Jul 14, 2026
526.00
538.00
523.00
534.00
533.88
30,787
Jul 13, 2026
534.00
538.00
515.00
529.00
528.88
132,545
Jul 10, 2026
536.00
539.00
522.00
532.00
531.88
51,092
Jul 9, 2026
534.00
539.00
527.00
533.00
532.88
80,920
Jul 8, 2026
531.00
534.00
499.50
530.00
529.88
233,019
Jul 7, 2026
537.00
548.00
523.00
530.00
529.88
113,874
Jul 6, 2026
534.00
542.00
510.00
532.00
531.88
62,701
Jul 3, 2026
534.00
535.00
512.00
534.00
533.88
55,577
Jul 2, 2026
527.00
535.00
512.00
526.00
525.88
123,298
Jul 1, 2026
508.00
531.00
508.00
530.00
529.88
137,931
Jun 30, 2026
535.00
535.00
502.00
515.00
514.89
142,033
Jun 29, 2026
527.00
527.00
504.00
512.00
511.89
113,032
Jun 26, 2026
515.00
527.00
500.00
514.00
513.89
174,705
Jun 25, 2026
530.00
541.00
512.00
518.00
517.89
91,158
Jun 24, 2026
508.00
534.00
506.00
526.00
525.88
96,313
Jun 23, 2026
517.00
530.00
508.00
516.00
515.89
159,140
Jun 22, 2026
568.00
569.00
520.00
520.00
519.88
247,427
Jun 19, 2026
582.00
582.00
545.00
553.00
552.88
1,722,141
Jun 18, 2026
571.00
581.00
543.00
565.00
564.87
194,003
Jun 17, 2026
568.00
579.00
559.00
568.00
567.87
142,529
Jun 16, 2026
571.00
575.00
544.00
570.00
569.87
141,170
Jun 15, 2026
562.00
577.00
527.00
565.00
564.87
201,129
Jun 12, 2026
524.00
562.00
524.00
555.00
554.88
573,450
Jun 11, 2026
518.00
539.00
517.00
528.00
527.88
193,776
Jun 10, 2026
519.00
529.00
506.00
525.00
524.88
201,712
Jun 9, 2026
540.00
540.00
510.00
510.00
509.89
98,591
Jun 8, 2026
519.00
538.00
512.00
520.00
519.88
88,182
Jun 5, 2026
541.00
548.00
516.00
516.00
515.89
78,627
Jun 4, 2026
522.00
538.00
512.00
531.00
530.88
96,277
Jun 3, 2026
502.00
525.00
495.00
511.00
510.89
531,433
Jun 2, 2026
516.00
530.00
504.00
504.00
503.89
180,787
Jun 1, 2026
543.00
543.00
519.00
519.00
518.88
138,907
May 29, 2026
524.00
542.00
524.00
535.00
534.88
59,018
May 28, 2026
535.18
541.00
511.00
531.00
530.88
25,684
May 27, 2026
540.00
542.00
529.00
532.00
531.88
83,374
May 26, 2026
529.00
543.00
511.00
532.00
531.88
80,297
May 22, 2026
525.00
536.00
522.00
525.00
524.88
170,635
May 21, 2026
537.00
549.00
520.00
521.00
520.88
99,991
May 20, 2026
530.00
541.00
514.00
528.00
527.88
1,673,188
May 19, 2026
542.00
548.00
529.00
539.00
538.88
445,343
May 18, 2026
534.00
548.00
498.00
532.00
531.88
688,501
May 15, 2026
510.00
535.00
498.50
520.00
519.88
183,798
May 14, 2026
505.00
531.00
498.50
516.00
515.89
776,912
May 13, 2026
508.00
523.00
498.50
499.50
499.39
117,439
May 12, 2026
498.00
523.00
498.00
506.00
505.89
225,714
May 11, 2026
513.00
531.00
500.00
512.00
511.89
268,789
May 8, 2026
521.00
535.00
512.00
513.00
512.89
158,957
May 7, 2026
523.00
528.00
515.00
521.00
520.88
668,106
May 6, 2026
527.00
546.00
517.00
522.00
521.88
478,731
May 5, 2026
519.00
545.00
496.50
511.00
510.89
304,516
May 1, 2026
532.00
558.00
515.00
528.00
527.88
136,906
Apr 30, 2026
518.00
533.00
518.00
532.00
531.88
146,009
Apr 29, 2026
558.00
558.00
521.78
530.00
529.88
176,901
Apr 28, 2026
536.00
549.00
522.00
532.00
531.88
595,607
Apr 27, 2026
535.00
550.00
520.00
539.00
538.88
543,799
Apr 24, 2026
534.00
540.00
517.00
538.00
537.88
350,051
Apr 23, 2026
15.299999
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
566.00
566.00
511.00
534.00
533.88
1,273,018
Apr 22, 2026
585.00
610.00
569.00
573.00
572.72
128,908
Apr 21, 2026
596.00
600.00
582.00
584.00
583.71
1,119,385
Apr 20, 2026
610.00
610.00
581.00
585.00
584.71
133,409
Apr 17, 2026
576.00
610.00
573.00
610.00
609.70
1,314,231
Apr 16, 2026
579.00
591.00
566.00
577.00
576.72
703,697
Apr 15, 2026
560.00
582.00
554.00
576.00
575.72
776,866
Apr 14, 2026
586.00
592.14
561.00
562.00
561.73
1,039,540
Apr 13, 2026
596.00
596.00
566.00
575.00
574.72
282,057
Apr 10, 2026
594.00
601.00
578.00
578.00
577.72
138,338
Apr 9, 2026
581.00
594.00
576.30
584.00
583.71
833,247
Apr 8, 2026
586.00
604.00
570.00
581.00
580.72
339,717
Apr 7, 2026
590.00
590.00
556.00
556.00
555.73
164,535
Apr 2, 2026
560.00
576.00
552.00
568.00
567.72
376,846
Apr 1, 2026
572.00
574.00
556.00
566.00
565.72
268,408
Mar 31, 2026
560.00
564.00
536.00
556.00
555.73
342,734
Mar 30, 2026
512.00
546.00
500.00
540.00
539.74
5,396,549
Mar 27, 2026
526.00
536.55
502.00
506.00
505.75
277,313
Mar 26, 2026
522.00
546.00
516.00
530.00
529.74
290,105
Mar 25, 2026
538.00
538.00
524.00
524.00
523.74
327,085
Mar 24, 2026
532.00
550.00
522.00
532.00
531.74
435,788
Mar 23, 2026
546.00
548.00
509.98
532.00
531.74
411,248
Mar 20, 2026
548.00
588.14
538.00
540.00
539.74
146,326
Mar 19, 2026
562.00
582.00
540.00
546.00
545.73
165,508
Mar 18, 2026
588.00
588.00
552.00
564.00
563.72
1,055,425
Mar 17, 2026
540.00
604.00
536.00
586.00
585.71
1,479,463
Mar 16, 2026
580.00
580.00
540.00
542.00
541.73
626,045
Mar 13, 2026
546.00
566.00
534.00
540.00
539.74
58,455
Mar 12, 2026
566.00
582.00
550.00
552.00
551.73
84,091
Mar 11, 2026
580.00
586.00
560.00
572.00
571.72
249,366
Mar 10, 2026
596.00
598.00
574.00
580.00
579.72
64,843
Mar 9, 2026
586.00
602.00
569.00
590.00
589.71
139,356
Mar 6, 2026
584.00
606.00
574.00
592.00
591.71
510,133
Mar 5, 2026
600.00
614.00
586.00
586.00
585.71
170,041
Mar 4, 2026
612.00
630.00
598.00
600.00
599.71
58,126
Mar 3, 2026
632.00
662.00
599.98
610.00
609.70
185,234
Mar 2, 2026
644.00
646.00
628.00
630.00
629.69
155,764
Feb 27, 2026
658.00
666.00
622.00
644.00
643.69
126,328
Feb 26, 2026
650.00
678.00
624.00
630.00
629.69
169,992
Feb 25, 2026
650.00
654.00
642.00
650.00
649.68
106,166
Feb 24, 2026
688.00
688.00
645.59
646.00
645.68
162,961
Feb 23, 2026
690.00
690.00
660.00
670.00
669.67
88,558
Feb 20, 2026
678.00
690.00
674.00
680.00
679.67
48,985
Feb 19, 2026
694.00
702.00
674.00
676.00
675.67
110,423
Feb 18, 2026
692.00
692.00
680.00
692.00
691.66
48,149
Feb 17, 2026
708.00
730.00
678.00
680.00
679.67
88,651
Feb 16, 2026
702.00
722.00
688.00
702.00
701.66
245,421
Feb 13, 2026
722.00
732.00
696.00
696.00
695.66
70,430
Feb 12, 2026
730.00
760.00
710.00
710.00
709.65
85,037
Feb 11, 2026
758.00
758.00
728.00
744.00
743.64
70,083
Feb 10, 2026
742.00
760.00
734.00
740.00
739.64
35,858
Feb 9, 2026
744.00
752.00
724.00
736.00
735.64
60,927
Feb 6, 2026
748.00
758.00
734.00
734.00
733.64
92,772
Feb 5, 2026
746.00
760.00
742.00
750.00
749.63
172,468
Feb 4, 2026
764.00
786.00
740.00
754.00
753.63
140,733
Feb 3, 2026
788.00
794.00
754.00
762.00
761.63
82,889
Feb 2, 2026
788.00
790.00
760.00
776.00
775.62
62,711
Jan 30, 2026
800.00
810.00
766.00
780.00
779.62
68,999
Jan 29, 2026
740.00
818.00
725.60
808.00
807.60
119,645
Jan 28, 2026
730.00
760.00
724.00
736.00
735.64
179,556
Jan 27, 2026
730.00
730.00
712.00
722.00
721.65
109,739
Jan 26, 2026
718.00
730.00
710.00
716.00
715.65
137,023
Jan 23, 2026
712.00
730.00
686.00
714.00
713.65
48,663
Jan 22, 2026
718.00
726.00
702.00
712.00
711.65
197,703
Jan 21, 2026
660.00
686.00
656.00
684.00
683.67
88,313
Jan 20, 2026
670.00
706.00
658.00
658.00
657.68
65,811
Jan 19, 2026
686.00
718.00
666.00
674.00
673.67
63,573
Jan 16, 2026
682.00
716.00
680.00
686.00
685.66
104,101
Jan 15, 2026
690.00
718.00
682.62
688.00
687.66
26,722
Jan 14, 2026
704.00
718.00
684.00
686.00
685.66
72,247
Jan 13, 2026
708.00
718.00
696.00
700.00
699.66
43,214
Jan 12, 2026
720.00
720.00
700.00
708.00
707.65
143,060
Jan 9, 2026
702.00
720.00
690.00
706.00
705.65
541,409
Jan 8, 2026
708.00
720.00
691.88
696.00
695.66
293,588
Jan 7, 2026
708.00
720.00
686.00
696.00
695.66
61,067
Jan 6, 2026
694.00
716.83
684.00
706.00
705.65
34,717
Jan 5, 2026
682.00
694.00
674.00
694.00
693.66
114,266
Jan 2, 2026
690.00
690.00
672.24
676.00
675.67
75,542
Dec 31, 2025
684.00
694.00
674.02
688.00
687.66
10,329
Dec 30, 2025
672.00
684.00
672.00
684.00
683.67
51,780
Dec 29, 2025
668.00
678.00
660.00
672.00
671.67
38,427
Dec 24, 2025
668.00
684.00
662.00
668.00
667.67
10,299
Dec 23, 2025
678.00
682.00
671.44
672.00
671.67
31,437
Dec 22, 2025
674.00
682.00
666.00
672.00
671.67
76,819
Dec 19, 2025
680.00
680.00
666.00
674.00
673.67
196,344
Dec 18, 2025
680.00
680.00
642.00
676.00
675.67
50,070
Dec 17, 2025
644.00
673.20
644.00
656.00
655.68
424,598
Dec 16, 2025
658.00
678.00
642.94
644.00
643.69
113,098
Dec 15, 2025
664.00
678.00
652.00
656.00
655.68
52,990
Dec 12, 2025
672.00
680.00
666.00
666.00
665.67
109,555
Dec 11, 2025
670.00
678.68
668.00
672.00
671.67
33,808
Dec 10, 2025
678.00
682.64
660.00
678.00
677.67
83,730
Dec 9, 2025
680.00
690.00
660.00
666.00
665.67
152,652
Dec 8, 2025
676.00
706.00
670.00
680.00
679.67
23,604
Dec 5, 2025
700.00
700.00
668.00
684.00
683.67
83,221
Dec 4, 2025
690.00
692.48
674.00
680.00
679.67
66,659
Dec 3, 2025
708.00
726.00
670.00
680.00
679.67
164,398
Dec 2, 2025
724.00
740.00
708.00
712.00
711.65
332,546
Dec 1, 2025
724.00
740.00
718.00
728.00
727.64
293,780
Nov 28, 2025
720.00
730.00
720.00
724.00
723.65
478,751
Nov 27, 2025
720.00
726.00
716.00
726.00
725.65
61,836
Nov 26, 2025
696.00
724.00
684.00
724.00
723.65
344,347
Nov 25, 2025
682.00
690.00
674.00
690.00
689.66
177,400
Nov 24, 2025
670.00
700.00
670.00
680.00
679.67
18,281
Nov 21, 2025
662.00
682.00
662.00
674.00
673.67
78,299
Nov 20, 2025
692.00
704.00
670.00
676.00
675.67
355,642
Nov 19, 2025
664.00
692.00
660.00
678.00
677.67
28,631
Nov 18, 2025
690.00
704.00
670.00
674.00
673.67
75,357
Nov 17, 2025
730.00
730.00
694.00
694.00
693.66
130,303
Nov 14, 2025
720.00
725.92
710.00
710.00
709.65
459,047
Nov 13, 2025
720.00
740.00
708.00
716.00
715.65
117,541
Nov 12, 2025
720.00
730.00
719.00
722.00
721.65
108,136
Nov 11, 2025
710.00
728.00
710.00
720.00
719.65
44,212
Nov 10, 2025
710.00
726.00
700.00
700.00
699.66
69,622
Nov 7, 2025
716.00
726.00
682.00
712.00
711.65
171,830
Nov 6, 2025
704.00
722.00
686.00
710.00
709.65
48,907
Nov 5, 2025
704.00
720.00
696.00
706.00
705.65
70,074
Nov 4, 2025
700.00
716.00
680.00
702.00
701.66
80,484
Nov 3, 2025
698.00
710.00
698.00
706.00
705.65
76,786
Oct 31, 2025
696.00
710.00
692.00
698.00
697.66
102,423
Oct 30, 2025
688.00
724.00
688.00
698.00
697.66
74,531
