Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mortgage Advice Bureau (MAB1) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Oct 2025 (Wed) 700.00 708.00 690.00 694.00 51,295
28th Oct 2025 (Tue) 690.00 728.00 686.00 698.00 146,487
27th Oct 2025 (Mon) 690.00 690.00 690.00 690.00 18,097
24th Oct 2025 (Fri) 684.00 684.00 682.00 682.00 33,170
23rd Oct 2025 (Thu) 684.00 684.00 678.00 682.00 98,291
22nd Oct 2025 (Wed) 680.00 694.00 674.00 682.00 478,501
21st Oct 2025 (Tue) 660.00 688.00 660.00 682.00 68,385
20th Oct 2025 (Mon) 642.00 656.00 642.00 650.00 303,614
17th Oct 2025 (Fri) 620.00 642.00 616.00 642.00 50,931
16th Oct 2025 (Thu) 638.00 644.00 622.00 630.00 59,573
15th Oct 2025 (Wed) 654.00 660.00 640.00 646.00 274,547
14th Oct 2025 (Tue) 682.00 682.00 650.00 652.00 37,182
13th Oct 2025 (Mon) 700.00 712.00 692.00 692.00 196,195
10th Oct 2025 (Fri) 718.00 722.00 678.00 688.00 168,627
9th Oct 2025 (Thu) 710.00 722.00 710.00 720.00 116,320
8th Oct 2025 (Wed) 710.00 728.00 710.00 722.00 102,702
7th Oct 2025 (Tue) 726.00 726.00 704.00 712.00 50,536
6th Oct 2025 (Mon) 730.00 730.00 706.00 710.00 45,570
3rd Oct 2025 (Fri) 716.00 718.00 712.00 716.00 33,890
2nd Oct 2025 (Thu) 730.00 730.00 704.00 710.00 110,984
1st Oct 2025 (Wed) 718.00 730.00 714.00 730.00 178,204
30th Sep 2025 (Tue) 704.00 730.00 704.00 718.00 89,849
29th Sep 2025 (Mon) 724.00 728.00 704.00 708.00 164,138
26th Sep 2025 (Fri) 718.00 728.00 718.00 720.00 104,895
25th Sep 2025 (Thu) 690.00 712.00 684.00 710.00 248,290
24th Sep 2025 (Wed) 734.00 734.00 692.00 694.00 160,447
23rd Sep 2025 (Tue) 702.00 748.00 702.00 734.00 487,273
22nd Sep 2025 (Mon) 692.00 692.00 674.00 680.00 42,161
19th Sep 2025 (Fri) 656.00 700.00 650.00 692.00 185,885
18th Sep 2025 (Thu) 668.00 672.00 654.00 660.00 59,523
17th Sep 2025 (Wed) 702.00 702.00 660.00 676.00 87,658
16th Sep 2025 (Tue) 674.00 682.00 664.00 672.00 44,249
15th Sep 2025 (Mon) 682.00 690.00 680.00 680.00 43,055
12th Sep 2025 (Fri) 680.00 692.00 670.00 680.00 48,721
11th Sep 2025 (Thu) 680.00 690.00 678.00 680.00 176,803
10th Sep 2025 (Wed) 688.00 692.00 684.00 688.00 33,075
9th Sep 2025 (Tue) 696.00 698.00 684.00 690.00 33,367
8th Sep 2025 (Mon) 692.00 706.00 692.00 700.00 14,265
5th Sep 2025 (Fri) 698.00 698.00 686.00 692.00 206,584
4th Sep 2025 (Thu) 684.00 700.00 684.00 692.00 30,745
3rd Sep 2025 (Wed) 696.00 696.00 684.00 684.00 25,273
2nd Sep 2025 (Tue) 702.00 706.00 696.00 696.00 331,454
1st Sep 2025 (Mon) 716.00 720.00 708.00 716.00 89,242
FTSE 100 Latest
Value9,756.14
Change59.40