Mountview Estates PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 9,795.00 | 9,925.00 | 9,525.00 | 9,925.00 | 8,597.38 | 2,237 |
| 2024-03-12 | 9,900.00 | 9,926.00 | 9,600.00 | 9,925.00 | 8,597.38 | 5,498 |
| 2024-03-11 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 8,575.72 | 51 |
| 2024-03-08 | 9,800.00 | 10,121.44 | 9,800.00 | 10,050.00 | 8,705.66 | 431 |
| 2024-03-07 | 9,800.00 | 9,877.56 | 9,750.00 | 9,800.00 | 8,489.10 | 1,000 |
| 2024-03-06 | 9,920.00 | 10,099.00 | 9,875.00 | 9,875.00 | 8,554.07 | 26 |
| 2024-03-05 | 9,950.00 | 9,950.00 | 9,761.25 | 9,950.00 | 8,619.03 | 95 |
| 2024-03-04 | 9,754.00 | 9,850.00 | 9,750.00 | 9,850.00 | 8,532.41 | 440 |
| 2024-03-01 | 9,905.11 | 9,905.11 | 9,850.00 | 9,850.00 | 8,532.41 | 454 |
| 2024-02-29 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 8,532.41 | 0 |
| 2024-02-28 | 9,800.00 | 9,875.00 | 9,800.00 | 9,875.00 | 8,554.07 | 602 |
| 2024-02-27 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 8,662.34 | 50 |
| 2024-02-26 | 10,100.00 | 10,100.00 | 9,640.00 | 10,100.00 | 8,748.97 | 319 |
| 2024-02-23 | 9,750.00 | 9,975.00 | 9,750.00 | 9,975.00 | 8,640.69 | 70 |
| 2024-02-22 | 9,750.00 | 9,925.00 | 9,750.00 | 9,925.00 | 8,597.38 | 50 |
| 2024-02-21 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 8,619.03 | 0 |
| 2024-02-20 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 8,402.47 | 133 |
| 2024-02-19 | 9,700.00 | 9,950.00 | 9,636.00 | 9,950.00 | 8,619.03 | 192 |
| 2024-02-16 | 9,850.00 | 9,960.00 | 9,600.00 | 9,875.00 | 8,554.07 | 1,405 |
| 2024-02-15 | 9,600.00 | 9,800.00 | 9,600.00 | 9,700.00 | 8,402.47 | 671 |
| 2024-02-14 | 10,200.00 | 10,200.00 | 10,050.00 | 10,050.00 | 8,489.10 | 9 |
| 2024-02-13 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 8,615.80 | 36 |
| 2024-02-12 | 9,675.00 | 9,675.00 | 9,675.00 | 9,675.00 | 8,172.34 | 0 |
| 2024-02-09 | 9,800.00 | 10,100.00 | 9,800.00 | 10,100.00 | 8,531.33 | 668 |
| 2024-02-08 | 9,900.00 | 10,000.00 | 9,836.23 | 10,000.00 | 8,446.86 | 310 |
| 2024-02-07 | 9,836.23 | 9,836.23 | 9,725.00 | 9,725.00 | 8,214.57 | 15 |
| 2024-02-06 | 9,900.00 | 9,900.00 | 9,725.00 | 9,725.00 | 8,214.57 | 1 |
| 2024-02-05 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 8,214.57 | 0 |
| 2024-02-02 | 9,900.00 | 9,900.00 | 9,500.00 | 9,700.00 | 8,193.46 | 13 |
| 2024-02-01 | 9,500.00 | 9,858.00 | 9,456.00 | 9,700.00 | 8,193.46 | 3,664 |
| 2024-01-31 | 9,456.00 | 9,850.00 | 9,456.00 | 9,600.00 | 8,108.99 | 349 |
| 2024-01-30 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 8,066.75 | 0 |
| 2024-01-29 | 9,600.00 | 9,600.00 | 9,378.00 | 9,600.00 | 8,108.99 | 552 |
| 2024-01-26 | 9,550.00 | 9,775.00 | 9,500.00 | 9,775.00 | 8,256.81 | 447 |
| 2024-01-25 | 9,770.00 | 9,770.00 | 9,555.00 | 9,725.00 | 8,214.57 | 325 |
| 2024-01-24 | 9,520.00 | 9,700.00 | 9,520.00 | 9,700.00 | 8,193.46 | 100 |
| 2024-01-23 | 9,810.00 | 9,810.00 | 9,700.00 | 9,700.00 | 8,193.46 | 4 |
| 2024-01-22 | 9,820.00 | 9,820.00 | 9,700.00 | 9,700.00 | 8,193.46 | 3 |
| 2024-01-19 | 9,554.51 | 9,900.00 | 9,554.51 | 9,900.00 | 8,362.39 | 668 |
| 2024-01-18 | 9,850.00 | 10,050.00 | 9,850.00 | 10,050.00 | 8,489.10 | 559 |
| 2024-01-17 | 10,195.00 | 10,195.00 | 10,175.00 | 10,175.00 | 8,594.68 | 30 |
| 2024-01-16 | 9,882.50 | 10,175.00 | 9,882.50 | 10,175.00 | 8,594.68 | 215 |
| 2024-01-15 | 10,175.00 | 10,175.00 | 10,175.00 | 10,175.00 | 8,594.68 | 0 |
| 2024-01-12 | 9,888.00 | 10,270.00 | 9,888.00 | 10,175.00 | 8,594.68 | 202 |
| 2024-01-11 | 10,500.00 | 10,500.00 | 9,882.50 | 10,175.00 | 8,594.68 | 268 |
| 2024-01-10 | 9,882.50 | 10,300.00 | 9,882.50 | 10,175.00 | 8,594.68 | 89 |
| 2024-01-09 | 10,175.00 | 10,370.00 | 10,175.00 | 10,175.00 | 8,594.68 | 350 |
| 2024-01-08 | 10,275.00 | 10,275.00 | 10,275.00 | 10,275.00 | 8,679.15 | 0 |
| 2024-01-05 | 10,572.50 | 10,572.50 | 10,275.00 | 10,275.00 | 8,679.15 | 9 |
| 2024-01-04 | 10,572.50 | 10,572.50 | 10,275.00 | 10,275.00 | 8,679.15 | 28 |
| 2024-01-03 | 10,800.00 | 10,800.00 | 10,275.00 | 10,275.00 | 8,679.15 | 84 |
| 2024-01-02 | 10,467.50 | 10,467.50 | 9,850.00 | 10,325.00 | 8,721.39 | 479 |
| 2023-12-29 | 10,325.00 | 10,325.00 | 10,325.00 | 10,325.00 | 8,721.39 | 0 |
| 2023-12-28 | 10,325.00 | 10,325.00 | 10,325.00 | 10,325.00 | 8,721.39 | 0 |
| 2023-12-27 | 10,325.00 | 10,325.00 | 10,325.00 | 10,325.00 | 8,721.39 | 0 |
| 2023-12-22 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 9,122.61 | 5 |
| 2023-12-21 | 9,885.00 | 10,467.50 | 9,885.00 | 10,325.00 | 8,721.39 | 103 |
| 2023-12-20 | 10,125.00 | 10,300.00 | 10,125.00 | 10,300.00 | 8,700.27 | 145 |
| 2023-12-19 | 10,000.00 | 10,500.00 | 10,000.00 | 10,500.00 | 8,869.21 | 474 |
| 2023-12-18 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 8,193.46 | 0 |
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.