Mountview Estates PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 8,800.00 | 9,300.00 | 8,800.00 | 8,800.00 | 8,531.86 | 201 |
| 2026-04-30 | 8,850.00 | 9,300.00 | 8,800.00 | 8,800.00 | 8,531.86 | 1,149 |
| 2026-04-29 | 8,800.00 | 9,120.00 | 8,800.00 | 8,800.00 | 8,531.86 | 293 |
| 2026-04-28 | 8,850.00 | 9,150.00 | 8,800.00 | 8,800.00 | 8,531.86 | 269 |
| 2026-04-27 | 9,300.00 | 9,300.00 | 8,850.00 | 9,075.00 | 8,798.48 | 0 |
| 2026-04-24 | 8,888.70 | 9,300.00 | 8,888.70 | 9,075.00 | 8,798.48 | 37 |
| 2026-04-23 | 9,140.00 | 9,140.00 | 9,050.00 | 9,050.00 | 8,774.24 | 100 |
| 2026-04-22 | 8,800.00 | 9,100.00 | 8,800.00 | 8,950.00 | 8,677.29 | 121 |
| 2026-04-21 | 8,850.00 | 9,300.00 | 8,850.00 | 9,075.00 | 8,798.48 | 84 |
| 2026-04-20 | 9,100.00 | 9,100.00 | 8,850.00 | 8,950.00 | 8,677.29 | 162 |
| 2026-04-17 | 8,850.00 | 9,250.00 | 8,800.00 | 9,075.00 | 8,798.48 | 150 |
| 2026-04-16 | 8,800.00 | 9,300.00 | 8,800.00 | 9,075.00 | 8,798.48 | 312 |
| 2026-04-15 | 9,000.00 | 9,250.00 | 8,810.00 | 9,100.00 | 8,822.71 | 189 |
| 2026-04-14 | 8,800.00 | 8,977.35 | 8,800.00 | 8,900.00 | 8,628.81 | 380 |
| 2026-04-13 | 8,970.00 | 8,970.00 | 8,925.00 | 8,925.00 | 8,653.05 | 1 |
| 2026-04-10 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,580.33 | 0 |
| 2026-04-09 | 8,800.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,531.86 | 669 |
| 2026-04-08 | 8,900.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,531.86 | 211 |
| 2026-04-07 | 8,600.00 | 8,924.17 | 8,600.00 | 8,900.00 | 8,628.81 | 135 |
| 2026-04-02 | 8,750.00 | 8,950.00 | 8,700.00 | 8,900.00 | 8,628.81 | 3,039 |
| 2026-04-01 | 8,820.50 | 9,000.00 | 8,750.00 | 8,850.00 | 8,580.33 | 184 |
| 2026-03-31 | 8,950.00 | 8,950.00 | 8,750.00 | 8,750.00 | 8,483.38 | 33 |
| 2026-03-30 | 8,555.00 | 8,950.00 | 8,500.00 | 8,725.00 | 8,459.14 | 1,189 |
| 2026-03-27 | 8,800.00 | 8,926.00 | 8,800.00 | 8,900.00 | 8,628.81 | 1,406 |
| 2026-03-26 | 8,950.00 | 8,975.00 | 8,950.00 | 8,975.00 | 8,701.52 | 0 |
| 2026-03-25 | 8,800.00 | 9,000.00 | 8,650.00 | 8,900.00 | 8,628.81 | 216 |
| 2026-03-24 | 8,650.00 | 8,950.00 | 8,650.00 | 8,800.00 | 8,531.86 | 434 |
| 2026-03-23 | 8,710.00 | 8,800.00 | 8,710.00 | 8,800.00 | 8,531.86 | 391 |
| 2026-03-20 | 8,700.00 | 9,000.00 | 8,700.00 | 8,800.00 | 8,531.86 | 229 |
| 2026-03-19 | 8,650.00 | 8,950.00 | 8,450.00 | 8,650.00 | 8,386.43 | 100 |
| 2026-03-18 | 8,515.00 | 8,700.00 | 8,515.00 | 8,625.00 | 8,362.19 | 621 |
| 2026-03-17 | 8,750.00 | 8,750.00 | 8,450.00 | 8,600.00 | 8,337.95 | 819 |
| 2026-03-16 | 8,600.00 | 8,850.00 | 8,405.00 | 8,525.00 | 8,265.24 | 974 |
| 2026-03-13 | 8,652.75 | 8,849.75 | 8,650.00 | 8,700.00 | 8,434.90 | 433 |
| 2026-03-12 | 8,800.00 | 9,150.00 | 8,800.00 | 8,800.00 | 8,531.86 | 73 |
| 2026-03-11 | 9,000.00 | 9,250.00 | 8,800.00 | 8,950.00 | 8,677.29 | 50 |
| 2026-03-10 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,677.29 | 0 |
| 2026-03-09 | 8,800.00 | 9,250.00 | 8,800.00 | 8,975.00 | 8,701.52 | 687 |
| 2026-03-06 | 9,250.00 | 9,250.00 | 8,825.80 | 8,975.00 | 8,701.52 | 10 |
| 2026-03-05 | 8,800.00 | 9,150.00 | 8,800.00 | 8,850.00 | 8,580.33 | 0 |
| 2026-03-04 | 8,800.00 | 9,100.00 | 8,784.40 | 8,800.00 | 8,531.86 | 581 |
| 2026-03-03 | 9,150.00 | 9,150.00 | 8,800.00 | 8,950.00 | 8,677.29 | 231 |
| 2026-03-02 | 9,200.00 | 9,200.00 | 8,800.00 | 9,200.00 | 8,919.67 | 204 |
| 2026-02-27 | 8,850.00 | 9,150.00 | 8,800.00 | 8,800.00 | 8,531.86 | 80 |
| 2026-02-26 | 8,950.00 | 9,150.00 | 8,875.30 | 8,975.00 | 8,701.52 | 225 |
| 2026-02-25 | 8,800.00 | 8,920.00 | 8,800.00 | 8,800.00 | 8,531.86 | 721 |
| 2026-02-24 | 8,800.00 | 8,950.00 | 8,750.00 | 8,800.00 | 8,531.86 | 409 |
| 2026-02-23 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,531.86 | 170 |
| 2026-02-20 | 8,900.00 | 9,100.00 | 8,750.00 | 8,925.00 | 8,653.05 | 692 |
| 2026-02-19 | 8,750.00 | 9,150.00 | 8,750.00 | 8,925.00 | 8,653.05 | 702 |
| 2026-02-18 | 9,100.00 | 9,150.00 | 8,800.00 | 9,000.00 | 8,483.38 | 2,601 |
| 2026-02-17 | 8,800.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,294.86 | 95 |
| 2026-02-16 | 8,800.00 | 9,150.00 | 8,800.00 | 8,975.00 | 8,459.81 | 51 |
| 2026-02-13 | 9,200.00 | 9,200.00 | 8,900.00 | 9,075.00 | 8,554.07 | 100 |
| 2026-02-12 | 8,800.00 | 9,050.00 | 8,757.50 | 9,050.00 | 8,530.51 | 669 |
| 2026-02-11 | 8,750.00 | 9,050.00 | 8,750.00 | 8,875.00 | 8,365.55 | 1,716 |
| 2026-02-10 | 8,850.00 | 8,931.00 | 8,765.00 | 8,800.00 | 8,294.86 | 1,503 |
| 2026-02-09 | 8,750.00 | 9,050.00 | 8,750.00 | 8,850.00 | 8,341.99 | 874 |
| 2026-02-06 | 8,950.00 | 9,000.00 | 8,750.00 | 8,750.00 | 8,247.73 | 638 |
| 2026-02-05 | 9,050.00 | 9,050.00 | 8,836.00 | 8,925.00 | 8,412.68 | 14 |
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.