Mountview Estates PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 8,750.00 | 9,050.00 | 8,750.00 | 8,750.00 | 8,247.73 | 660 |
| 2026-02-03 | 9,100.00 | 9,250.00 | 8,730.14 | 8,875.00 | 8,365.55 | 684 |
| 2026-02-02 | 8,750.00 | 9,250.00 | 8,750.00 | 8,900.00 | 8,389.12 | 282 |
| 2026-01-30 | 9,050.00 | 9,100.00 | 8,800.00 | 9,000.00 | 8,483.38 | 751 |
| 2026-01-29 | 8,800.00 | 9,250.00 | 8,800.00 | 9,025.00 | 8,506.94 | 124 |
| 2026-01-28 | 8,900.00 | 9,250.00 | 8,800.00 | 9,025.00 | 8,506.94 | 251 |
| 2026-01-27 | 8,851.00 | 9,040.00 | 8,851.00 | 9,025.00 | 8,506.94 | 277 |
| 2026-01-26 | 9,250.00 | 9,250.00 | 8,800.00 | 9,025.00 | 8,506.94 | 508 |
| 2026-01-23 | 9,300.00 | 9,300.00 | 8,850.00 | 9,300.00 | 8,766.16 | 295 |
| 2026-01-22 | 9,042.00 | 9,050.00 | 8,850.00 | 9,050.00 | 8,530.51 | 154 |
| 2026-01-21 | 8,800.00 | 9,042.00 | 8,800.00 | 8,800.00 | 8,294.86 | 348 |
| 2026-01-20 | 8,800.00 | 9,200.00 | 8,750.00 | 8,750.00 | 8,247.73 | 500 |
| 2026-01-19 | 9,000.00 | 9,250.00 | 8,900.00 | 8,900.00 | 8,389.12 | 1,397 |
| 2026-01-16 | 9,000.00 | 9,100.00 | 9,000.00 | 9,000.00 | 8,483.38 | 856 |
| 2026-01-15 | 9,050.00 | 9,250.00 | 9,038.83 | 9,050.00 | 8,530.51 | 507 |
| 2026-01-14 | 9,200.00 | 9,200.00 | 9,000.00 | 9,075.00 | 8,554.07 | 178 |
| 2026-01-13 | 9,300.00 | 9,300.00 | 9,070.00 | 9,300.00 | 8,766.16 | 695 |
| 2026-01-12 | 9,250.00 | 9,250.00 | 9,000.00 | 9,100.00 | 8,577.64 | 253 |
| 2026-01-09 | 9,300.00 | 9,300.00 | 9,061.00 | 9,300.00 | 8,766.16 | 107 |
| 2026-01-08 | 9,150.00 | 9,200.00 | 8,850.00 | 9,200.00 | 8,671.90 | 154 |
| 2026-01-07 | 9,200.00 | 9,200.00 | 8,852.50 | 9,200.00 | 8,671.90 | 304 |
| 2026-01-06 | 9,100.00 | 9,150.00 | 8,800.00 | 8,975.00 | 8,459.81 | 99 |
| 2026-01-05 | 9,150.00 | 9,150.00 | 8,900.00 | 9,150.00 | 8,624.77 | 75 |
| 2026-01-02 | 9,150.00 | 9,150.00 | 8,905.00 | 9,150.00 | 8,624.77 | 388 |
| 2025-12-31 | 9,100.00 | 9,100.00 | 9,000.00 | 9,025.00 | 8,506.94 | 3 |
| 2025-12-30 | 8,800.00 | 9,100.00 | 8,750.00 | 8,850.00 | 8,341.99 | 589 |
| 2025-12-29 | 8,750.00 | 8,925.00 | 8,750.00 | 8,925.00 | 8,412.68 | 115 |
| 2025-12-24 | 9,150.00 | 9,150.00 | 8,925.00 | 8,925.00 | 8,412.68 | 0 |
| 2025-12-23 | 8,800.00 | 8,940.00 | 8,760.00 | 8,825.00 | 8,318.42 | 521 |
| 2025-12-22 | 8,992.00 | 9,150.00 | 8,950.00 | 8,950.00 | 8,436.25 | 11 |
| 2025-12-19 | 8,800.00 | 9,100.00 | 8,675.00 | 8,875.00 | 8,365.55 | 901 |
| 2025-12-18 | 9,000.00 | 9,100.00 | 8,800.00 | 8,950.00 | 8,436.25 | 473 |
| 2025-12-17 | 8,850.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,294.86 | 570 |
| 2025-12-16 | 9,000.00 | 9,100.00 | 8,818.83 | 9,000.00 | 8,483.38 | 513 |
| 2025-12-15 | 9,000.00 | 9,200.00 | 8,850.00 | 9,050.00 | 8,530.51 | 606 |
| 2025-12-12 | 9,000.00 | 9,015.00 | 8,900.00 | 8,950.00 | 8,436.25 | 518 |
| 2025-12-11 | 9,050.00 | 9,152.00 | 9,050.00 | 9,050.00 | 8,530.51 | 238 |
| 2025-12-10 | 9,150.00 | 9,200.00 | 8,928.00 | 9,100.00 | 8,577.64 | 306 |
| 2025-12-09 | 8,800.00 | 9,132.00 | 8,800.00 | 9,000.00 | 8,483.38 | 29 |
| 2025-12-08 | 9,100.00 | 9,150.00 | 8,950.00 | 9,050.00 | 8,530.51 | 304 |
| 2025-12-05 | 9,067.50 | 9,067.50 | 8,975.00 | 8,975.00 | 8,459.81 | 32 |
| 2025-12-04 | 9,055.00 | 9,100.00 | 8,800.00 | 8,950.00 | 8,436.25 | 214 |
| 2025-12-03 | 9,055.00 | 9,100.00 | 8,950.00 | 8,950.00 | 8,436.25 | 25 |
| 2025-12-02 | 9,100.00 | 9,100.00 | 8,878.00 | 8,950.00 | 8,436.25 | 79 |
| 2025-12-01 | 9,100.00 | 9,150.00 | 8,767.50 | 9,150.00 | 8,624.77 | 476 |
| 2025-11-28 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,200.60 | 187 |
| 2025-11-27 | 9,040.00 | 9,040.00 | 8,900.00 | 8,900.00 | 8,389.12 | 4 |
| 2025-11-26 | 9,150.00 | 9,150.00 | 8,750.66 | 8,950.00 | 8,436.25 | 351 |
| 2025-11-25 | 8,900.00 | 9,150.00 | 8,800.13 | 9,150.00 | 8,624.77 | 615 |
| 2025-11-24 | 8,800.00 | 9,169.50 | 8,800.00 | 8,800.00 | 8,294.86 | 236 |
| 2025-11-21 | 9,000.00 | 9,150.00 | 8,850.00 | 8,850.00 | 8,341.99 | 181 |
| 2025-11-20 | 9,650.00 | 9,650.00 | 9,063.06 | 9,125.00 | 8,601.20 | 470 |
| 2025-11-19 | 9,100.00 | 9,650.00 | 9,050.00 | 9,250.00 | 8,719.03 | 56 |
| 2025-11-18 | 9,300.00 | 9,400.00 | 9,050.00 | 9,175.00 | 8,648.33 | 173 |
| 2025-11-17 | 9,230.00 | 9,325.00 | 9,230.00 | 9,325.00 | 8,789.72 | 40 |
| 2025-11-14 | 9,200.00 | 9,700.00 | 9,200.00 | 9,425.00 | 8,883.98 | 1 |
| 2025-11-13 | 9,700.00 | 9,700.00 | 9,080.60 | 9,700.00 | 9,143.20 | 84 |
| 2025-11-12 | 9,400.00 | 9,415.00 | 9,300.00 | 9,300.00 | 8,766.16 | 112 |
| 2025-11-11 | 9,350.00 | 9,500.00 | 9,275.00 | 9,275.00 | 8,742.59 | 106 |
| 2025-11-10 | 9,350.00 | 9,500.00 | 9,200.00 | 9,425.00 | 8,883.98 | 1,530 |
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.