Mountview Estates PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 10,100.00 | 10,200.00 | 9,738.00 | 9,850.00 | 8,532.41 | 1,124 |
| 2024-06-07 | 9,750.00 | 9,750.00 | 9,500.00 | 9,500.00 | 8,229.23 | 500 |
| 2024-06-06 | 9,471.00 | 9,675.00 | 9,471.00 | 9,675.00 | 8,380.82 | 150 |
| 2024-06-05 | 9,700.00 | 9,700.00 | 9,475.00 | 9,475.00 | 8,207.57 | 1,286 |
| 2024-06-04 | 9,750.00 | 9,850.00 | 9,747.50 | 9,850.00 | 8,532.41 | 256 |
| 2024-06-03 | 9,900.00 | 9,900.00 | 9,757.50 | 9,825.00 | 8,510.75 | 30 |
| 2024-05-31 | 9,825.00 | 9,825.00 | 9,825.00 | 9,825.00 | 8,510.75 | 0 |
| 2024-05-30 | 9,825.00 | 9,825.00 | 9,825.00 | 9,825.00 | 8,510.75 | 0 |
| 2024-05-29 | 9,888.00 | 9,888.00 | 9,757.50 | 9,825.00 | 8,510.75 | 151 |
| 2024-05-28 | 9,800.00 | 10,000.00 | 9,800.00 | 9,850.00 | 8,532.41 | 583 |
| 2024-05-24 | 9,707.50 | 9,775.00 | 9,707.50 | 9,775.00 | 8,467.44 | 369 |
| 2024-05-23 | 9,830.00 | 9,975.00 | 9,830.00 | 9,975.00 | 8,640.69 | 100 |
| 2024-05-22 | 10,040.00 | 10,040.00 | 9,820.00 | 9,875.00 | 8,554.07 | 106 |
| 2024-05-21 | 9,760.00 | 9,760.00 | 9,725.00 | 9,725.00 | 8,424.13 | 200 |
| 2024-05-20 | 10,133.50 | 10,133.50 | 9,875.00 | 9,875.00 | 8,554.07 | 180 |
| 2024-05-17 | 10,049.00 | 10,100.00 | 9,725.00 | 9,725.00 | 8,424.13 | 1,339 |
| 2024-05-16 | 9,722.00 | 9,725.00 | 9,722.00 | 9,725.00 | 8,424.13 | 400 |
| 2024-05-15 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 8,424.13 | 0 |
| 2024-05-14 | 9,720.00 | 10,057.50 | 9,720.00 | 9,725.00 | 8,424.13 | 114 |
| 2024-05-13 | 9,650.00 | 9,950.00 | 9,641.40 | 9,775.00 | 8,467.44 | 586 |
| 2024-05-10 | 9,950.00 | 9,950.00 | 9,680.00 | 9,725.00 | 8,424.13 | 153 |
| 2024-05-09 | 10,000.00 | 10,000.00 | 9,500.00 | 9,800.00 | 8,489.10 | 4,716 |
| 2024-05-08 | 9,900.00 | 9,900.00 | 9,575.00 | 9,575.00 | 8,294.19 | 10 |
| 2024-05-07 | 9,900.00 | 9,950.00 | 9,575.00 | 9,575.00 | 8,294.19 | 2 |
| 2024-05-03 | 9,610.00 | 9,900.00 | 9,600.00 | 9,600.00 | 8,315.85 | 300 |
| 2024-05-02 | 9,950.00 | 9,950.00 | 9,600.00 | 9,600.00 | 8,315.85 | 12 |
| 2024-05-01 | 9,600.00 | 9,900.00 | 9,600.00 | 9,600.00 | 8,315.85 | 31 |
| 2024-04-30 | 9,900.00 | 9,900.00 | 9,600.00 | 9,600.00 | 8,315.85 | 100 |
| 2024-04-29 | 9,560.00 | 9,600.00 | 9,560.00 | 9,600.00 | 8,315.85 | 50 |
| 2024-04-26 | 9,901.00 | 9,901.00 | 9,560.00 | 9,600.00 | 8,315.85 | 327 |
| 2024-04-25 | 9,495.00 | 9,600.00 | 9,495.00 | 9,600.00 | 8,315.85 | 17 |
| 2024-04-24 | 9,619.00 | 9,800.00 | 9,619.00 | 9,800.00 | 8,489.10 | 47 |
| 2024-04-23 | 9,250.00 | 9,800.00 | 9,250.00 | 9,600.00 | 8,315.85 | 898 |
| 2024-04-22 | 9,547.50 | 9,675.00 | 9,547.50 | 9,675.00 | 8,380.82 | 26 |
| 2024-04-19 | 9,440.00 | 9,675.00 | 9,440.00 | 9,675.00 | 8,380.82 | 2,050 |
| 2024-04-18 | 9,720.00 | 9,720.00 | 9,625.00 | 9,625.00 | 8,337.51 | 10 |
| 2024-04-17 | 9,625.00 | 9,625.00 | 9,625.00 | 9,625.00 | 8,337.51 | 0 |
| 2024-04-16 | 9,836.25 | 9,836.25 | 9,625.00 | 9,625.00 | 8,337.51 | 70 |
| 2024-04-15 | 9,836.25 | 9,836.25 | 9,527.50 | 9,625.00 | 8,337.51 | 1,077 |
| 2024-04-12 | 9,950.00 | 9,950.00 | 9,650.00 | 9,650.00 | 8,359.16 | 258 |
| 2024-04-11 | 9,950.00 | 9,950.00 | 9,750.00 | 9,750.00 | 8,445.79 | 605 |
| 2024-04-10 | 9,613.00 | 9,887.50 | 9,613.00 | 9,625.00 | 8,337.51 | 560 |
| 2024-04-09 | 9,750.00 | 9,900.00 | 9,325.00 | 9,775.00 | 8,467.44 | 1,001 |
| 2024-04-08 | 10,000.00 | 10,000.00 | 9,582.50 | 9,800.00 | 8,489.10 | 38 |
| 2024-04-05 | 9,850.00 | 9,850.00 | 9,550.00 | 9,550.00 | 8,272.54 | 85 |
| 2024-04-04 | 9,825.33 | 9,825.33 | 9,700.00 | 9,700.00 | 8,402.47 | 415 |
| 2024-04-03 | 9,600.00 | 9,900.00 | 9,600.00 | 9,800.00 | 8,489.10 | 505 |
| 2024-04-02 | 9,700.00 | 9,740.00 | 9,700.00 | 9,700.00 | 8,402.47 | 10 |
| 2024-03-28 | 9,422.67 | 9,775.00 | 9,300.00 | 9,775.00 | 8,467.44 | 958 |
| 2024-03-27 | 9,600.00 | 9,815.00 | 9,462.50 | 9,725.00 | 8,424.13 | 1,420 |
| 2024-03-26 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 8,489.10 | 36 |
| 2024-03-25 | 9,800.00 | 9,900.00 | 9,420.00 | 9,700.00 | 8,402.47 | 893 |
| 2024-03-22 | 9,590.00 | 9,950.00 | 9,420.00 | 9,700.00 | 8,402.47 | 182 |
| 2024-03-21 | 9,700.00 | 9,850.00 | 9,690.00 | 9,850.00 | 8,532.41 | 91 |
| 2024-03-20 | 9,580.00 | 9,800.00 | 9,580.00 | 9,700.00 | 8,402.47 | 300 |
| 2024-03-19 | 9,400.00 | 9,700.00 | 9,400.00 | 9,700.00 | 8,402.47 | 400 |
| 2024-03-18 | 10,004.00 | 10,004.00 | 9,700.00 | 9,700.00 | 8,402.47 | 40 |
| 2024-03-15 | 9,500.00 | 9,625.00 | 9,300.00 | 9,625.00 | 8,337.51 | 9 |
| 2024-03-14 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 8,532.41 | 0 |
| 2024-03-13 | 9,795.00 | 9,925.00 | 9,525.00 | 9,925.00 | 8,597.38 | 2,237 |
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.