Mountview Estates PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 9,266.80 | 9,375.00 | 9,264.00 | 9,375.00 | 8,356.65 | 379 |
| 2024-09-02 | 9,274.00 | 9,274.00 | 9,100.00 | 9,225.00 | 8,222.94 | 720 |
| 2024-08-30 | 9,400.00 | 9,400.00 | 9,285.00 | 9,400.00 | 8,378.93 | 26 |
| 2024-08-29 | 9,300.00 | 9,300.00 | 9,150.00 | 9,225.00 | 8,222.94 | 218 |
| 2024-08-28 | 9,400.00 | 9,406.00 | 9,300.00 | 9,300.00 | 8,289.80 | 83 |
| 2024-08-27 | 9,500.00 | 9,500.00 | 9,194.00 | 9,400.00 | 8,378.93 | 1,456 |
| 2024-08-23 | 9,250.00 | 9,426.00 | 9,100.00 | 9,300.00 | 8,289.80 | 211 |
| 2024-08-22 | 9,350.00 | 9,350.00 | 9,100.00 | 9,275.00 | 8,267.51 | 418 |
| 2024-08-21 | 9,500.00 | 9,500.00 | 9,438.95 | 9,500.00 | 8,468.07 | 313 |
| 2024-08-20 | 9,400.00 | 9,442.49 | 9,100.00 | 9,375.00 | 8,356.65 | 363 |
| 2024-08-19 | 9,200.45 | 9,476.92 | 9,200.00 | 9,425.00 | 8,401.22 | 774 |
| 2024-08-16 | 9,650.00 | 9,650.00 | 9,000.00 | 9,200.00 | 8,200.66 | 1,026 |
| 2024-08-15 | 9,362.00 | 9,362.00 | 9,250.00 | 9,250.00 | 8,245.23 | 50 |
| 2024-08-14 | 8,800.00 | 9,380.00 | 8,800.00 | 9,275.00 | 8,267.51 | 299 |
| 2024-08-13 | 9,000.00 | 9,395.00 | 9,000.00 | 9,000.00 | 8,022.38 | 1,503 |
| 2024-08-12 | 9,000.00 | 9,600.00 | 9,000.00 | 9,425.00 | 8,401.22 | 92 |
| 2024-08-09 | 9,600.00 | 9,600.00 | 9,225.00 | 9,225.00 | 8,222.94 | 110 |
| 2024-08-08 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 8,222.94 | 0 |
| 2024-08-07 | 9,650.00 | 9,700.00 | 9,650.00 | 9,700.00 | 8,646.35 | 32 |
| 2024-08-06 | 9,580.00 | 9,580.00 | 9,225.00 | 9,225.00 | 8,222.94 | 225 |
| 2024-08-05 | 9,000.00 | 9,600.00 | 9,000.00 | 9,275.00 | 8,267.51 | 189 |
| 2024-08-02 | 9,700.00 | 9,700.00 | 9,250.00 | 9,625.00 | 8,579.49 | 121 |
| 2024-08-01 | 9,950.00 | 9,950.00 | 9,625.00 | 9,625.00 | 8,579.49 | 121 |
| 2024-07-31 | 9,850.00 | 9,850.00 | 9,275.00 | 9,850.00 | 8,780.05 | 481 |
| 2024-07-30 | 9,950.00 | 9,950.00 | 9,275.00 | 9,575.00 | 8,534.92 | 70 |
| 2024-07-29 | 9,850.00 | 9,850.00 | 9,572.50 | 9,850.00 | 8,780.05 | 25 |
| 2024-07-26 | 9,550.00 | 9,825.00 | 9,550.00 | 9,575.00 | 8,534.92 | 436 |
| 2024-07-25 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 8,557.21 | 0 |
| 2024-07-24 | 9,950.00 | 9,950.00 | 9,575.00 | 9,575.00 | 8,534.92 | 3 |
| 2024-07-23 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 8,780.05 | 3 |
| 2024-07-22 | 9,575.00 | 9,575.00 | 9,575.00 | 9,575.00 | 8,534.92 | 0 |
| 2024-07-19 | 9,400.00 | 9,830.00 | 9,400.00 | 9,675.00 | 8,624.06 | 393 |
| 2024-07-18 | 9,600.00 | 9,600.00 | 9,267.50 | 9,375.00 | 8,356.65 | 440 |
| 2024-07-17 | 9,950.00 | 9,950.00 | 9,247.00 | 9,800.00 | 8,735.48 | 478 |
| 2024-07-16 | 9,500.00 | 9,700.00 | 9,500.00 | 9,625.00 | 8,579.49 | 55 |
| 2024-07-15 | 9,800.00 | 9,925.00 | 9,300.00 | 9,575.00 | 8,534.92 | 529 |
| 2024-07-12 | 9,850.00 | 9,950.00 | 9,400.00 | 9,575.00 | 8,534.92 | 96 |
| 2024-07-11 | 9,400.00 | 9,575.00 | 9,400.00 | 9,575.00 | 8,534.92 | 80 |
| 2024-07-10 | 10,100.00 | 10,100.00 | 9,750.00 | 9,750.00 | 8,445.79 | 97 |
| 2024-07-09 | 10,000.00 | 10,000.00 | 9,441.00 | 10,000.00 | 8,662.34 | 66 |
| 2024-07-08 | 9,400.00 | 10,023.00 | 9,400.00 | 9,750.00 | 8,445.79 | 660 |
| 2024-07-05 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 8,445.79 | 0 |
| 2024-07-04 | 9,435.00 | 9,814.00 | 9,435.00 | 9,750.00 | 8,445.79 | 500 |
| 2024-07-03 | 9,435.00 | 9,750.00 | 9,435.00 | 9,750.00 | 8,445.79 | 126 |
| 2024-07-02 | 9,675.00 | 9,675.00 | 9,625.00 | 9,625.00 | 8,337.51 | 68 |
| 2024-07-01 | 9,900.00 | 9,900.00 | 9,440.40 | 9,575.00 | 8,294.19 | 271 |
| 2024-06-28 | 9,550.00 | 9,700.00 | 9,380.00 | 9,700.00 | 8,402.47 | 99 |
| 2024-06-27 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 8,402.47 | 0 |
| 2024-06-26 | 9,360.00 | 9,700.00 | 9,360.00 | 9,700.00 | 8,402.47 | 224 |
| 2024-06-25 | 9,640.00 | 9,700.00 | 9,640.00 | 9,700.00 | 8,402.47 | 50 |
| 2024-06-24 | 9,695.00 | 9,700.00 | 9,360.00 | 9,700.00 | 8,402.47 | 351 |
| 2024-06-21 | 9,384.13 | 9,700.00 | 9,384.13 | 9,700.00 | 8,402.47 | 8 |
| 2024-06-20 | 9,700.00 | 9,810.00 | 9,350.00 | 9,700.00 | 8,402.47 | 755 |
| 2024-06-19 | 9,400.00 | 9,700.00 | 9,400.00 | 9,700.00 | 8,402.47 | 185 |
| 2024-06-18 | 9,820.00 | 9,820.00 | 9,675.00 | 9,675.00 | 8,380.82 | 25 |
| 2024-06-17 | 9,450.00 | 9,855.00 | 9,400.00 | 9,725.00 | 8,424.13 | 280 |
| 2024-06-14 | 9,855.00 | 9,855.00 | 9,550.00 | 9,775.00 | 8,467.44 | 175 |
| 2024-06-13 | 9,500.00 | 9,700.00 | 9,075.00 | 9,700.00 | 8,402.47 | 12,662 |
| 2024-06-12 | 9,900.00 | 9,900.00 | 9,430.00 | 9,625.00 | 8,337.51 | 340 |
| 2024-06-11 | 10,400.00 | 10,400.00 | 9,400.00 | 9,800.00 | 8,489.10 | 316 |
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.