Mountview Estates PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 8,737.50 | 8,737.50 | 8,625.00 | 8,625.00 | 8,625.00 | 22 |
| 2026-07-27 | 9,000.00 | 9,000.00 | 8,500.00 | 8,750.00 | 8,750.00 | 112 |
| 2026-07-24 | 8,950.00 | 8,950.00 | 8,725.00 | 8,725.00 | 8,725.00 | 0 |
| 2026-07-23 | 8,550.00 | 8,900.00 | 8,550.00 | 8,550.00 | 8,550.00 | 244 |
| 2026-07-22 | 8,600.00 | 9,050.00 | 8,600.00 | 8,600.00 | 8,600.00 | 200 |
| 2026-07-21 | 8,700.00 | 9,050.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8 |
| 2026-07-20 | 9,200.00 | 9,200.00 | 8,667.50 | 8,875.00 | 8,875.00 | 105 |
| 2026-07-17 | 8,800.00 | 9,100.00 | 8,699.95 | 8,750.00 | 8,750.00 | 113 |
| 2026-07-16 | 9,100.00 | 9,150.00 | 8,800.00 | 8,950.00 | 8,950.00 | 118 |
| 2026-07-15 | 8,650.00 | 9,100.00 | 8,650.00 | 8,875.00 | 8,875.00 | 221 |
| 2026-07-14 | 8,850.00 | 9,200.00 | 8,850.00 | 8,850.00 | 8,850.00 | 234 |
| 2026-07-13 | 8,600.00 | 9,100.00 | 8,600.00 | 8,850.00 | 8,850.00 | 0 |
| 2026-07-10 | 8,650.00 | 9,100.00 | 8,650.00 | 8,875.00 | 8,875.00 | 51 |
| 2026-07-09 | 9,150.00 | 9,150.00 | 8,650.00 | 9,150.00 | 9,150.00 | 8 |
| 2026-07-08 | 9,000.00 | 9,250.00 | 8,800.00 | 9,025.00 | 8,750.00 | 91 |
| 2026-07-07 | 9,200.00 | 9,300.00 | 9,071.50 | 9,250.00 | 8,968.14 | 309 |
| 2026-07-06 | 8,800.00 | 9,200.00 | 8,800.00 | 9,200.00 | 8,919.67 | 705 |
| 2026-07-03 | 9,200.00 | 9,200.00 | 8,900.00 | 9,075.00 | 8,798.48 | 366 |
| 2026-07-02 | 9,200.00 | 9,200.00 | 8,800.00 | 9,000.00 | 8,725.76 | 30 |
| 2026-07-01 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,628.81 | 0 |
| 2026-06-30 | 8,900.00 | 8,900.00 | 8,850.00 | 8,850.00 | 8,580.33 | 70 |
| 2026-06-29 | 9,200.00 | 9,200.00 | 8,800.00 | 8,850.00 | 8,580.33 | 246 |
| 2026-06-26 | 9,200.00 | 9,200.00 | 8,800.00 | 8,875.00 | 8,604.57 | 11 |
| 2026-06-25 | 8,900.00 | 9,200.00 | 8,850.00 | 8,900.00 | 8,628.81 | 756 |
| 2026-06-24 | 8,884.00 | 9,000.00 | 8,884.00 | 9,000.00 | 8,725.76 | 182 |
| 2026-06-23 | 9,200.00 | 9,200.00 | 9,000.00 | 9,000.00 | 8,725.76 | 0 |
| 2026-06-22 | 9,157.76 | 9,200.00 | 8,800.00 | 9,000.00 | 8,725.76 | 3 |
| 2026-06-19 | 9,060.00 | 9,069.88 | 9,000.00 | 9,000.00 | 8,725.76 | 267 |
| 2026-06-18 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 8,725.76 | 413 |
| 2026-06-17 | 8,800.00 | 8,930.00 | 8,800.00 | 8,900.00 | 8,628.81 | 324 |
| 2026-06-16 | 8,950.00 | 8,954.30 | 8,817.20 | 8,900.00 | 8,628.81 | 272 |
| 2026-06-15 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 8,725.76 | 308 |
| 2026-06-12 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,628.81 | 0 |
| 2026-06-11 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,628.81 | 4 |
| 2026-06-10 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,628.81 | 4 |
| 2026-06-09 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,628.81 | 1,805 |
| 2026-06-08 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,628.81 | 33 |
| 2026-06-05 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,628.81 | 0 |
| 2026-06-04 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,725.76 | 1 |
| 2026-06-03 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,725.76 | 3 |
| 2026-06-02 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,628.81 | 7 |
| 2026-06-01 | 9,000.00 | 9,000.00 | 8,817.20 | 9,000.00 | 8,725.76 | 71 |
| 2026-05-29 | 8,894.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,628.81 | 88 |
| 2026-05-28 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,725.76 | 5 |
| 2026-05-27 | 8,800.00 | 9,000.00 | 8,800.00 | 8,925.00 | 8,653.05 | 724 |
| 2026-05-26 | 8,833.00 | 8,900.00 | 8,833.00 | 8,900.00 | 8,628.81 | 53 |
| 2026-05-22 | 8,894.00 | 8,900.00 | 8,894.00 | 8,900.00 | 8,628.81 | 22 |
| 2026-05-21 | 8,833.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,628.81 | 59 |
| 2026-05-20 | 8,833.00 | 8,970.00 | 8,833.00 | 8,900.00 | 8,628.81 | 116 |
| 2026-05-19 | 8,800.00 | 9,000.00 | 8,600.00 | 8,900.00 | 8,628.81 | 1 |
| 2026-05-18 | 8,800.00 | 8,833.20 | 8,800.00 | 8,833.20 | 8,564.04 | 840 |
| 2026-05-15 | 9,000.00 | 9,000.00 | 8,800.00 | 9,000.00 | 8,725.76 | 290 |
| 2026-05-14 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,580.33 | 0 |
| 2026-05-13 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,628.81 | 0 |
| 2026-05-12 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 8,725.76 | 765 |
| 2026-05-11 | 8,800.00 | 8,970.00 | 8,800.00 | 8,800.00 | 8,531.86 | 189 |
| 2026-05-08 | 8,850.00 | 8,874.90 | 8,850.00 | 8,850.00 | 8,580.33 | 268 |
| 2026-05-07 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,628.81 | 160 |
| 2026-05-06 | 8,900.00 | 8,900.00 | 8,882.50 | 8,900.00 | 8,628.81 | 47 |
| 2026-05-05 | 8,900.00 | 9,300.00 | 8,850.00 | 8,900.00 | 8,628.81 | 200 |
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.