Mountview Estates PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8,550.00 | 8,550.00 | 8,500.00 | 8,500.00 | 8,500.00 | 582 |
| 2026-10-19 | 8,750.00 | 8,750.00 | 8,500.00 | 8,650.00 | 8,650.00 | 7 |
| 2026-10-16 | 8,500.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1,989 |
| 2026-10-15 | 8,564.00 | 8,732.00 | 8,532.00 | 8,600.00 | 8,600.00 | 313 |
| 2026-10-14 | 8,500.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | 5,354 |
| 2026-10-13 | 8,600.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | 6,163 |
| 2026-10-12 | 8,700.00 | 8,725.00 | 8,606.00 | 8,725.00 | 8,725.00 | 105 |
| 2026-10-09 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0 |
| 2026-10-08 | 8,700.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,500.00 | 427 |
| 2026-10-07 | 8,900.00 | 8,900.00 | 8,488.90 | 8,625.00 | 8,625.00 | 3,514 |
| 2026-10-06 | 8,735.00 | 8,750.00 | 8,600.00 | 8,750.00 | 8,750.00 | 41 |
| 2026-10-05 | 8,800.00 | 8,800.00 | 8,600.00 | 8,750.00 | 8,750.00 | 126 |
| 2026-10-02 | 8,500.00 | 8,854.47 | 8,500.00 | 8,675.00 | 8,675.00 | 245 |
| 2026-10-01 | 8,900.00 | 8,900.00 | 8,650.00 | 8,775.00 | 8,775.00 | 126 |
| 2026-09-30 | 8,654.00 | 8,750.00 | 8,654.00 | 8,750.00 | 8,750.00 | 164 |
| 2026-09-29 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0 |
| 2026-09-28 | 8,800.00 | 8,900.00 | 8,654.00 | 8,750.00 | 8,750.00 | 473 |
| 2026-09-25 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 11 |
| 2026-09-24 | 8,764.60 | 8,764.60 | 8,700.00 | 8,700.00 | 8,700.00 | 5 |
| 2026-09-23 | 8,735.00 | 8,735.00 | 8,650.00 | 8,650.00 | 8,650.00 | 99 |
| 2026-09-22 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0 |
| 2026-09-21 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0 |
| 2026-09-18 | 8,788.00 | 8,800.00 | 8,650.00 | 8,725.00 | 8,725.00 | 25 |
| 2026-09-17 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0 |
| 2026-09-16 | 8,800.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | 331 |
| 2026-09-15 | 8,910.29 | 8,910.29 | 8,600.00 | 8,750.00 | 8,750.00 | 234 |
| 2026-09-14 | 8,600.00 | 8,860.87 | 8,600.00 | 8,725.00 | 8,725.00 | 297 |
| 2026-09-11 | 8,654.00 | 8,700.00 | 8,652.00 | 8,700.00 | 8,700.00 | 213 |
| 2026-09-10 | 8,652.00 | 8,750.00 | 8,652.00 | 8,750.00 | 8,750.00 | 63 |
| 2026-09-09 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0 |
| 2026-09-08 | 8,800.00 | 8,900.00 | 8,800.00 | 8,850.00 | 8,850.00 | 150 |
| 2026-09-07 | 8,850.00 | 8,965.18 | 8,500.00 | 8,750.00 | 8,750.00 | 383 |
| 2026-09-04 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0 |
| 2026-09-03 | 8,600.00 | 8,700.00 | 8,600.00 | 8,650.00 | 8,650.00 | 75 |
| 2026-09-02 | 8,600.00 | 8,694.00 | 8,600.00 | 8,650.00 | 8,650.00 | 11 |
| 2026-09-01 | 8,900.00 | 8,900.00 | 8,600.00 | 8,750.00 | 8,750.00 | 7 |
| 2026-08-28 | 8,894.00 | 8,894.00 | 8,603.00 | 8,750.00 | 8,750.00 | 13 |
| 2026-08-27 | 8,600.00 | 8,900.00 | 8,600.00 | 8,750.00 | 8,750.00 | 10 |
| 2026-08-26 | 8,600.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | 444 |
| 2026-08-25 | 8,850.00 | 8,850.00 | 8,725.00 | 8,725.00 | 8,725.00 | 0 |
| 2026-08-24 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 9 |
| 2026-08-21 | 8,856.00 | 8,900.00 | 8,550.00 | 8,700.00 | 8,700.00 | 282 |
| 2026-08-20 | 8,700.00 | 8,900.00 | 8,500.00 | 8,500.00 | 8,500.00 | 72 |
| 2026-08-19 | 8,700.00 | 8,950.00 | 8,700.00 | 8,775.00 | 8,775.00 | 142 |
| 2026-08-18 | 8,865.00 | 8,865.00 | 8,850.00 | 8,850.00 | 8,850.00 | 50 |
| 2026-08-17 | 8,800.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | 37 |
| 2026-08-14 | 8,800.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | 118 |
| 2026-08-13 | 8,800.00 | 9,000.00 | 8,775.00 | 8,800.00 | 8,800.00 | 245 |
| 2026-08-12 | 8,500.00 | 9,000.00 | 8,500.00 | 8,750.00 | 8,750.00 | 495 |
| 2026-08-11 | 8,550.00 | 9,000.00 | 8,550.00 | 8,750.00 | 8,750.00 | 118 |
| 2026-08-10 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0 |
| 2026-08-07 | 9,000.00 | 9,000.00 | 8,600.00 | 8,800.00 | 8,800.00 | 2 |
| 2026-08-06 | 8,789.60 | 9,000.00 | 8,789.60 | 8,800.00 | 8,800.00 | 11 |
| 2026-08-05 | 8,600.00 | 9,000.00 | 8,600.00 | 8,800.00 | 8,800.00 | 69 |
| 2026-08-04 | 8,500.00 | 8,900.00 | 8,500.00 | 8,700.00 | 8,700.00 | 398 |
| 2026-08-03 | 8,500.00 | 8,800.00 | 8,350.00 | 8,600.00 | 8,600.00 | 1,943 |
| 2026-07-31 | 8,550.00 | 8,555.50 | 8,500.00 | 8,500.00 | 8,500.00 | 492 |
| 2026-07-30 | 8,700.00 | 8,750.00 | 8,700.00 | 8,750.00 | 8,750.00 | 206 |
| 2026-07-29 | 8,600.00 | 8,750.00 | 8,595.00 | 8,750.00 | 8,750.00 | 160 |
| 2026-07-28 | 8,737.50 | 8,737.50 | 8,625.00 | 8,625.00 | 8,625.00 | 22 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 2.7500 GBP |
| 2026-02-19 | 2.5000 GBP |
| 2025-07-10 | 2.7500 GBP |
| 2025-02-20 | 2.5000 GBP |
| 2024-07-11 | 2.7500 GBP |
| 2024-02-15 | 2.5000 GBP |
| 2023-07-06 | 2.5000 GBP |
| 2023-02-16 | 5.0000 GBP |
| 2022-07-07 | 2.5000 GBP |
| 2022-02-17 | 5.0000 GBP |
| 2021-07-08 | 2.2500 GBP |
| 2021-02-18 | 2.0000 GBP |
| 2020-07-09 | 2.0000 GBP |
| 2020-02-20 | 2.0000 GBP |
| 2019-07-04 | 2.0000 GBP |
| 2019-02-14 | 2.0000 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.