Mountview Estates PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	10,000.00	10,000.00	10,000.00	10,000.00	8,446.86	3
2023-12-14	9,400.00	9,896.00	9,400.00	9,700.00	8,193.46	35
2023-12-13	9,899.00	9,899.00	9,600.00	9,600.00	8,108.99	27
2023-12-12	10,000.00	10,000.00	9,240.00	9,900.00	8,362.39	33
2023-12-11	9,880.00	9,880.00	9,700.00	9,700.00	8,193.46	75
2023-12-08	9,899.00	9,899.00	9,600.00	9,600.00	8,108.99	20
2023-12-07	9,600.00	9,600.00	9,600.00	9,600.00	8,108.99	0
2023-12-06	9,892.00	9,892.00	9,800.00	9,800.00	8,277.93	1
2023-12-05	10,000.00	10,000.00	9,600.00	9,800.00	8,277.93	234
2023-12-04	9,440.00	9,600.00	9,200.00	9,600.00	8,108.99	102
2023-12-01	9,400.00	9,824.00	9,400.00	9,800.00	8,277.93	97
2023-11-30	9,950.00	9,950.00	9,900.00	9,900.00	8,362.39	50
2023-11-29	9,900.00	9,900.00	9,900.00	9,900.00	8,362.39	0
2023-11-28	9,485.00	9,900.00	9,485.00	9,900.00	8,362.39	8
2023-11-27	9,685.00	9,685.00	9,424.00	9,500.00	8,024.52	31
2023-11-24	10,300.00	10,300.00	9,400.00	9,575.00	8,087.87	557
2023-11-23	9,660.83	9,850.00	9,660.83	9,775.00	8,256.81	343
2023-11-22	9,675.00	10,075.00	9,675.00	10,075.00	8,510.21	118
2023-11-21	9,850.00	10,075.00	9,850.00	10,075.00	8,510.21	206
2023-11-20	9,660.00	10,075.00	9,660.00	10,075.00	8,510.21	52
2023-11-17	10,100.00	10,400.00	10,100.00	10,400.00	8,784.74	104
2023-11-16	9,650.00	10,075.00	9,650.00	10,075.00	8,510.21	5
2023-11-15	9,850.00	10,000.00	9,660.00	10,000.00	8,446.86	139
2023-11-14	9,900.00	10,000.00	9,650.00	10,000.00	8,446.86	377
2023-11-13	9,884.00	10,075.00	9,884.00	10,075.00	8,510.21	18
2023-11-10	10,075.00	10,075.00	10,075.00	10,075.00	8,510.21	0
2023-11-09	10,075.00	10,075.00	10,075.00	10,075.00	8,510.21	0
2023-11-08	9,650.00	10,075.00	9,650.00	10,075.00	8,510.21	31
2023-11-07	9,890.00	10,075.00	9,650.00	10,075.00	8,510.21	234
2023-11-06	9,600.00	10,075.00	9,600.00	10,075.00	8,510.21	33
2023-11-03	9,705.00	10,075.00	9,705.00	10,075.00	8,510.21	230
2023-11-02	9,925.00	10,075.00	9,705.00	10,075.00	8,510.21	88
2023-11-01	10,075.00	10,075.00	10,075.00	10,075.00	8,510.21	0
2023-10-31	9,925.00	9,925.00	9,671.00	9,800.00	8,277.93	116
2023-10-30	9,650.00	10,075.00	9,650.00	10,075.00	8,510.21	613
2023-10-27	10,100.00	10,100.00	10,100.00	10,100.00	8,531.33	0
2023-10-26	10,150.00	10,150.00	10,150.00	10,150.00	8,573.57	0
2023-10-25	10,150.00	10,150.00	10,150.00	10,150.00	8,573.57	0
2023-10-24	10,150.00	10,150.00	10,150.00	10,150.00	8,573.57	0
2023-10-23	9,700.00	10,000.00	9,655.00	9,950.00	8,404.63	835
2023-10-20	9,999.00	10,200.00	9,999.00	10,200.00	8,615.80	300
2023-10-19	9,700.00	9,700.00	9,700.00	9,700.00	8,193.46	325
2023-10-18	9,760.00	10,100.00	9,760.00	10,100.00	8,531.33	207
2023-10-17	9,900.00	10,100.00	9,700.00	10,100.00	8,531.33	436
2023-10-16	10,009.00	10,200.00	10,009.00	10,200.00	8,615.80	7
2023-10-13	10,014.00	10,200.00	10,014.00	10,200.00	8,615.80	204
2023-10-12	9,600.00	10,300.00	9,600.00	10,200.00	8,615.80	332
2023-10-11	9,950.00	9,980.00	9,650.00	9,850.00	8,320.16	4,213
2023-10-10	10,290.00	10,300.00	9,801.00	10,300.00	8,700.27	1,015
2023-10-09	10,600.00	10,600.00	10,000.00	10,300.00	8,700.27	83
2023-10-06	10,000.00	10,300.00	10,000.00	10,300.00	8,700.27	928
2023-10-05	10,343.00	10,350.00	10,300.00	10,350.00	8,742.50	71
2023-10-04	10,343.00	10,350.00	10,343.00	10,350.00	8,742.50	9
2023-10-03	10,049.00	10,350.00	10,049.00	10,350.00	8,742.50	100
2023-10-02	10,049.00	10,350.00	10,049.00	10,350.00	8,742.50	85
2023-09-29	10,343.00	10,350.00	10,343.00	10,350.00	8,742.50	33
2023-09-28	10,100.00	10,400.00	10,000.00	10,400.00	8,784.74	953
2023-09-27	10,228.00	10,500.00	10,125.00	10,500.00	8,869.21	352
2023-09-26	10,300.00	10,550.00	10,200.00	10,550.00	8,911.44	752
2023-09-25	10,350.00	10,600.00	10,350.00	10,600.00	8,953.68	194

← NewerPage 13 of 22 · 1,262 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.