Mountview Estates PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	9,350.00	9,700.00	9,350.00	9,525.00	8,978.24	615
2025-11-06	9,350.00	9,700.00	9,200.00	9,425.00	8,883.98	1,908
2025-11-05	9,200.00	9,750.00	9,067.50	9,225.00	8,695.46	323
2025-11-04	9,500.00	9,600.00	9,189.00	9,400.00	8,860.42	845
2025-11-03	9,600.00	9,700.00	9,550.00	9,600.00	9,048.94	72
2025-10-31	9,600.00	10,100.00	9,524.81	9,600.00	9,048.94	140
2025-10-30	9,900.00	9,900.00	9,500.00	9,675.00	9,119.63	453
2025-10-29	9,825.00	9,825.00	9,825.00	9,825.00	9,261.02	0
2025-10-28	9,550.00	10,100.00	9,550.00	9,825.00	9,261.02	1
2025-10-27	10,100.00	10,100.00	9,550.00	9,725.00	9,166.76	20
2025-10-24	10,100.00	10,100.00	9,600.00	9,850.00	9,284.59	1
2025-10-23	9,825.00	9,825.00	9,825.00	9,825.00	9,261.02	0
2025-10-22	10,100.00	10,100.00	9,550.00	9,700.00	9,143.20	51
2025-10-21	9,550.00	9,745.00	9,531.00	9,700.00	9,143.20	56
2025-10-20	9,800.00	9,850.00	9,550.00	9,550.00	9,001.81	149
2025-10-17	10,100.00	10,100.00	9,531.00	9,800.00	9,237.46	245
2025-10-16	9,600.00	9,900.00	9,600.00	9,600.00	9,048.94	262
2025-10-15	9,650.00	9,900.00	9,600.00	9,650.00	9,096.07	1,068
2025-10-14	9,650.00	9,900.00	9,650.00	9,775.00	9,213.89	44
2025-10-13	10,000.00	10,200.00	9,650.00	9,900.00	9,331.72	37
2025-10-10	9,700.00	9,875.00	9,672.50	9,875.00	9,308.15	450
2025-10-09	10,100.00	10,100.00	9,650.00	9,875.00	9,308.15	1
2025-10-08	10,000.00	10,100.00	9,650.00	9,825.00	9,261.02	181
2025-10-07	9,950.00	9,950.00	9,650.00	9,750.00	9,190.33	2
2025-10-06	9,875.00	9,875.00	9,875.00	9,875.00	9,308.15	0
2025-10-03	9,875.00	9,875.00	9,875.00	9,875.00	9,308.15	0
2025-10-02	10,100.00	10,200.00	9,650.00	9,875.00	9,308.15	157
2025-10-01	9,600.00	10,100.00	9,600.00	9,800.00	9,237.46	8
2025-09-30	9,700.00	10,100.00	9,650.00	9,850.00	9,284.59	1,546
2025-09-29	9,650.00	9,950.00	9,650.00	9,800.00	9,237.46	422
2025-09-26	9,690.00	9,775.00	9,690.00	9,775.00	9,213.89	133
2025-09-25	10,175.00	10,175.00	9,650.00	9,775.00	9,213.89	191
2025-09-24	9,700.00	9,900.00	9,700.00	9,900.00	9,331.72	150
2025-09-23	10,200.00	10,200.00	9,786.00	9,900.00	9,331.72	36
2025-09-22	9,850.00	10,100.00	9,850.00	9,850.00	9,284.59	250
2025-09-19	9,700.00	10,175.00	9,700.00	9,850.00	9,284.59	48
2025-09-18	9,800.00	9,800.00	9,782.00	9,800.00	9,237.46	160
2025-09-17	10,000.00	10,000.00	9,775.00	9,775.00	9,213.89	759
2025-09-16	10,200.00	10,200.00	9,900.00	10,000.00	9,425.98	147
2025-09-15	9,715.00	9,900.00	9,715.00	9,800.00	9,237.46	54
2025-09-12	9,700.00	9,900.00	9,650.00	9,900.00	9,331.72	138
2025-09-11	9,950.00	9,950.00	9,700.00	9,800.00	9,237.46	9
2025-09-10	9,700.00	10,100.00	9,700.00	9,825.00	9,261.02	308
2025-09-09	9,780.00	10,070.00	9,780.00	9,950.00	9,378.85	94
2025-09-08	9,500.00	9,950.00	9,500.00	9,850.00	9,284.59	222
2025-09-05	10,200.00	10,200.00	9,550.00	9,875.00	9,308.15	0
2025-09-04	9,850.00	9,950.00	9,500.00	9,725.00	9,166.76	600
2025-09-03	10,100.00	10,100.00	9,550.00	9,825.00	9,261.02	13
2025-09-02	10,100.00	10,100.00	9,550.00	9,825.00	9,261.02	5
2025-09-01	10,100.00	10,100.00	9,550.00	9,825.00	9,261.02	252
2025-08-29	9,500.00	10,200.00	9,500.00	9,825.00	9,261.02	167
2025-08-28	9,875.00	9,875.00	9,875.00	9,875.00	9,308.15	0
2025-08-27	10,100.00	10,100.00	9,550.00	9,875.00	9,308.15	4
2025-08-26	10,100.00	10,100.00	9,550.00	9,825.00	9,261.02	272
2025-08-22	10,100.00	10,100.00	9,821.00	9,825.00	9,261.02	76
2025-08-21	10,069.00	10,100.00	9,900.00	9,900.00	9,331.72	4
2025-08-20	10,100.00	10,100.00	9,825.00	9,825.00	9,261.02	61
2025-08-19	10,100.00	10,100.00	9,550.00	9,825.00	9,261.02	8
2025-08-18	9,785.00	10,072.50	9,785.00	9,825.00	9,261.02	253
2025-08-15	9,804.00	9,900.00	9,804.00	9,900.00	9,331.72	152

← NewerPage 5 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.