Mountview Estates PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 10,100.00 | 10,100.00 | 9,804.00 | 9,850.00 | 9,284.59 | 75 |
| 2025-08-13 | 9,900.00 | 10,100.00 | 9,835.60 | 9,850.00 | 9,284.59 | 290 |
| 2025-08-12 | 10,100.00 | 10,100.00 | 9,700.00 | 10,100.00 | 9,520.24 | 8 |
| 2025-08-11 | 10,200.00 | 10,200.00 | 9,811.00 | 10,200.00 | 9,614.50 | 741 |
| 2025-08-08 | 9,790.00 | 9,946.00 | 9,790.00 | 9,850.00 | 9,284.59 | 20 |
| 2025-08-07 | 10,000.00 | 10,000.00 | 9,755.00 | 9,825.00 | 9,261.02 | 1,247 |
| 2025-08-06 | 9,700.00 | 10,000.00 | 9,700.00 | 9,925.00 | 9,355.28 | 35 |
| 2025-08-05 | 9,800.00 | 9,985.00 | 9,700.00 | 9,850.00 | 9,284.59 | 734 |
| 2025-08-04 | 9,650.00 | 9,800.00 | 9,650.00 | 9,725.00 | 9,166.76 | 115 |
| 2025-08-01 | 9,650.00 | 9,725.00 | 9,650.00 | 9,725.00 | 9,166.76 | 22 |
| 2025-07-31 | 9,800.00 | 9,800.00 | 9,650.00 | 9,800.00 | 9,237.46 | 678 |
| 2025-07-30 | 10,000.00 | 10,000.00 | 9,610.00 | 9,700.00 | 9,143.20 | 2,565 |
| 2025-07-29 | 9,550.00 | 9,775.00 | 9,550.00 | 9,775.00 | 9,213.89 | 75 |
| 2025-07-28 | 9,649.00 | 9,775.00 | 9,649.00 | 9,775.00 | 9,213.89 | 258 |
| 2025-07-25 | 9,650.00 | 9,900.00 | 9,500.00 | 9,750.00 | 9,190.33 | 1,080 |
| 2025-07-24 | 9,857.65 | 9,857.65 | 9,725.00 | 9,725.00 | 9,166.76 | 25 |
| 2025-07-23 | 9,900.00 | 9,900.00 | 9,550.00 | 9,725.00 | 9,166.76 | 377 |
| 2025-07-22 | 9,900.00 | 9,900.00 | 9,600.00 | 9,725.00 | 9,166.76 | 51 |
| 2025-07-21 | 9,750.00 | 9,750.00 | 9,500.00 | 9,650.00 | 9,096.07 | 6,996 |
| 2025-07-18 | 9,900.00 | 9,900.00 | 9,550.00 | 9,725.00 | 9,166.76 | 0 |
| 2025-07-17 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,143.20 | 0 |
| 2025-07-16 | 9,850.00 | 9,850.00 | 9,675.00 | 9,675.00 | 9,119.63 | 0 |
| 2025-07-15 | 9,600.00 | 9,800.00 | 9,500.00 | 9,650.00 | 9,096.07 | 919 |
| 2025-07-14 | 9,600.00 | 9,900.00 | 9,550.00 | 9,650.00 | 9,096.07 | 199 |
| 2025-07-11 | 9,550.00 | 9,800.00 | 9,550.00 | 9,675.00 | 9,119.63 | 153 |
| 2025-07-10 | 9,550.00 | 9,800.00 | 9,550.00 | 9,650.00 | 9,096.07 | 387 |
| 2025-07-09 | 9,900.00 | 10,000.00 | 9,550.00 | 9,900.00 | 9,072.50 | 219 |
| 2025-07-08 | 9,900.00 | 9,900.00 | 9,615.10 | 9,850.00 | 9,026.68 | 325 |
| 2025-07-07 | 9,900.00 | 9,900.00 | 9,750.00 | 9,750.00 | 8,935.04 | 141 |
| 2025-07-04 | 9,615.10 | 9,837.00 | 9,615.10 | 9,725.00 | 8,912.13 | 67 |
| 2025-07-03 | 9,950.00 | 10,000.00 | 9,600.00 | 9,725.00 | 8,912.13 | 586 |
| 2025-07-02 | 9,800.00 | 9,900.00 | 9,550.00 | 9,900.00 | 9,072.50 | 243 |
| 2025-07-01 | 9,600.00 | 9,800.00 | 9,500.00 | 9,800.00 | 8,980.86 | 327 |
| 2025-06-30 | 9,750.00 | 9,800.00 | 9,500.00 | 9,625.00 | 8,820.49 | 53 |
| 2025-06-27 | 9,800.00 | 9,800.00 | 9,705.00 | 9,800.00 | 8,980.86 | 8 |
| 2025-06-26 | 9,500.00 | 9,705.00 | 9,500.00 | 9,625.00 | 8,820.49 | 10 |
| 2025-06-25 | 9,750.00 | 9,750.00 | 9,500.00 | 9,625.00 | 8,820.49 | 0 |
| 2025-06-24 | 9,700.00 | 9,750.00 | 9,450.00 | 9,700.00 | 8,889.22 | 88 |
| 2025-06-23 | 9,450.00 | 9,700.00 | 9,450.00 | 9,700.00 | 8,889.22 | 834 |
| 2025-06-20 | 9,450.00 | 9,700.00 | 9,450.00 | 9,700.00 | 8,889.22 | 632 |
| 2025-06-19 | 9,450.00 | 9,575.00 | 9,450.00 | 9,575.00 | 8,774.67 | 831 |
| 2025-06-18 | 9,450.00 | 9,873.00 | 9,450.00 | 9,825.00 | 9,003.77 | 72 |
| 2025-06-17 | 9,850.00 | 9,850.00 | 9,450.00 | 9,750.00 | 8,935.04 | 200 |
| 2025-06-16 | 9,900.00 | 9,900.00 | 9,450.00 | 9,775.00 | 8,957.95 | 1,082 |
| 2025-06-13 | 9,900.00 | 9,900.00 | 9,522.00 | 9,900.00 | 9,072.50 | 18 |
| 2025-06-12 | 9,450.00 | 9,850.00 | 9,450.00 | 9,650.00 | 8,843.40 | 5 |
| 2025-06-11 | 9,850.00 | 9,850.00 | 9,450.00 | 9,650.00 | 8,843.40 | 84 |
| 2025-06-10 | 9,794.00 | 9,794.00 | 9,675.00 | 9,675.00 | 8,866.31 | 40 |
| 2025-06-09 | 9,675.00 | 9,675.00 | 9,675.00 | 9,675.00 | 8,866.31 | 0 |
| 2025-06-06 | 9,600.00 | 9,787.00 | 9,563.00 | 9,675.00 | 8,866.31 | 416 |
| 2025-06-05 | 9,700.00 | 9,850.00 | 9,450.00 | 9,700.00 | 8,889.22 | 1,163 |
| 2025-06-04 | 9,900.00 | 9,900.00 | 9,500.00 | 9,900.00 | 9,072.50 | 49 |
| 2025-06-03 | 9,900.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,072.50 | 429 |
| 2025-06-02 | 9,850.00 | 9,850.00 | 9,725.00 | 9,725.00 | 8,912.13 | 201 |
| 2025-05-30 | 9,475.00 | 9,850.00 | 9,475.00 | 9,600.00 | 8,797.58 | 122 |
| 2025-05-29 | 9,750.00 | 9,900.00 | 9,598.00 | 9,900.00 | 9,072.50 | 446 |
| 2025-05-28 | 9,850.00 | 9,900.00 | 9,696.55 | 9,900.00 | 9,072.50 | 85 |
| 2025-05-27 | 9,300.00 | 9,900.00 | 9,300.00 | 9,600.00 | 8,797.58 | 96 |
| 2025-05-23 | 9,850.00 | 9,850.00 | 9,450.00 | 9,650.00 | 8,843.40 | 1 |
| 2025-05-22 | 9,900.00 | 9,900.00 | 9,850.00 | 9,900.00 | 9,072.50 | 10 |
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.