Mountview Estates PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	10,400.00	10,870.00	10,350.00	10,600.00	8,953.68	160
2023-09-21	10,450.00	10,650.00	10,260.00	10,650.00	8,995.91	382
2023-09-20	10,400.00	10,500.00	10,400.00	10,500.00	8,869.21	141
2023-09-19	10,455.00	10,650.00	10,455.00	10,650.00	8,995.91	50
2023-09-18	10,650.00	10,650.00	10,650.00	10,650.00	8,995.91	0
2023-09-15	10,650.00	10,650.00	10,650.00	10,650.00	8,995.91	0
2023-09-14	10,400.00	10,600.00	10,305.00	10,600.00	8,953.68	177
2023-09-13	10,700.00	10,700.00	10,700.00	10,700.00	9,038.14	6
2023-09-12	10,500.00	10,625.00	10,455.00	10,600.00	8,953.68	391
2023-09-11	10,650.00	10,650.00	10,650.00	10,650.00	8,995.91	0
2023-09-08	10,550.00	10,550.00	10,550.00	10,550.00	8,911.44	0
2023-09-07	10,550.00	10,550.00	10,550.00	10,550.00	8,911.44	0
2023-09-06	10,400.00	10,700.00	10,340.00	10,700.00	9,038.14	65
2023-09-05	10,500.00	10,650.00	10,500.00	10,650.00	8,995.91	50
2023-09-04	10,600.00	10,700.00	10,600.00	10,700.00	9,038.14	60
2023-09-01	10,700.00	10,750.00	10,690.00	10,750.00	9,080.38	141
2023-08-31	10,600.00	10,700.00	10,500.00	10,700.00	9,038.14	533
2023-08-30	10,281.00	10,550.00	10,281.00	10,550.00	8,911.44	35
2023-08-29	10,788.00	10,788.00	10,550.00	10,550.00	8,911.44	255
2023-08-25	10,200.00	10,550.00	10,200.00	10,550.00	8,911.44	446
2023-08-24	10,550.00	10,550.00	10,550.00	10,550.00	8,911.44	0
2023-08-23	10,300.00	10,550.00	10,200.00	10,550.00	8,911.44	125
2023-08-22	10,400.00	10,400.00	10,400.00	10,400.00	8,784.74	0
2023-08-21	10,650.00	10,650.00	10,650.00	10,650.00	8,995.91	0
2023-08-18	10,300.00	10,800.00	10,300.00	10,800.00	9,122.61	673
2023-08-17	10,440.00	10,650.00	10,440.00	10,650.00	8,995.91	45
2023-08-16	10,400.00	10,900.00	10,400.00	10,650.00	8,995.91	89
2023-08-15	10,849.00	10,900.00	10,540.00	10,750.00	9,080.38	64
2023-08-14	10,849.00	10,849.00	10,750.00	10,750.00	9,080.38	120
2023-08-11	10,800.00	10,800.00	10,600.00	10,600.00	8,953.68	46
2023-08-10	10,849.00	10,849.00	10,540.00	10,750.00	9,080.38	138
2023-08-09	11,000.00	11,000.00	10,600.00	10,600.00	8,953.68	41
2023-08-08	10,700.00	10,800.00	10,600.00	10,600.00	8,953.68	318
2023-08-07	10,800.00	10,950.00	10,800.00	10,950.00	9,249.32	91
2023-08-04	11,050.00	11,050.00	11,050.00	11,050.00	9,333.78	0
2023-08-03	11,050.00	11,050.00	11,050.00	11,050.00	9,333.78	0
2023-08-02	11,050.00	11,050.00	11,050.00	11,050.00	9,333.78	0
2023-08-01	11,050.00	11,050.00	11,050.00	11,050.00	9,333.78	0
2023-07-31	11,050.00	11,050.00	11,050.00	11,050.00	9,333.78	0
2023-07-28	11,050.00	11,050.00	11,050.00	11,050.00	9,333.78	0
2023-07-27	11,050.00	11,050.00	11,050.00	11,050.00	9,333.78	0
2023-07-26	11,000.00	11,000.00	11,000.00	11,000.00	9,291.55	0
2023-07-25	11,000.00	11,000.00	11,000.00	11,000.00	9,291.55	0
2023-07-24	11,000.00	11,000.00	11,000.00	11,000.00	9,291.55	0
2023-07-21	11,300.00	11,300.00	11,300.00	11,300.00	9,544.96	14
2023-07-20	11,180.00	11,180.00	11,000.00	11,000.00	9,291.55	3
2023-07-19	10,700.00	11,150.00	10,700.00	11,150.00	9,418.25	365
2023-07-18	10,700.00	10,850.00	10,700.00	10,850.00	9,164.85	1
2023-07-17	10,600.00	10,700.00	10,600.00	10,700.00	9,038.14	300
2023-07-14	11,000.00	11,000.00	10,675.00	10,800.00	9,122.61	39
2023-07-13	10,600.00	10,750.00	10,600.00	10,750.00	9,080.38	34
2023-07-12	10,900.00	10,900.00	10,900.00	10,900.00	9,207.08	0
2023-07-11	10,900.00	10,950.00	10,900.00	10,950.00	9,249.32	36
2023-07-10	11,100.00	11,100.00	11,100.00	11,100.00	9,376.02	0
2023-07-07	11,200.00	11,200.00	10,900.00	11,100.00	9,376.02	96
2023-07-06	11,200.00	11,400.00	10,600.00	11,400.00	9,629.42	159
2023-07-05	11,450.00	11,450.00	11,450.00	11,450.00	9,460.49	0
2023-07-04	11,450.00	11,450.00	11,450.00	11,450.00	9,460.49	0
2023-07-03	11,225.00	11,350.00	11,100.00	11,350.00	9,377.86	357
2023-06-30	11,300.00	11,300.00	11,225.00	11,300.00	9,336.55	1,021

← NewerPage 14 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.