Mountview Estates PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 9,850.00 | 9,850.00 | 9,500.00 | 9,675.00 | 8,866.31 | 3 |
| 2025-05-20 | 9,850.00 | 9,900.00 | 9,500.00 | 9,900.00 | 9,072.50 | 9 |
| 2025-05-19 | 9,850.00 | 9,850.00 | 9,350.00 | 9,675.00 | 8,866.31 | 27 |
| 2025-05-16 | 9,850.00 | 9,900.00 | 9,500.00 | 9,900.00 | 9,072.50 | 9 |
| 2025-05-15 | 9,700.00 | 9,900.00 | 9,500.00 | 9,675.00 | 8,866.31 | 334 |
| 2025-05-14 | 9,500.00 | 9,850.00 | 9,500.00 | 9,600.00 | 8,797.58 | 501 |
| 2025-05-13 | 9,850.00 | 9,850.00 | 9,350.00 | 9,700.00 | 8,889.22 | 336 |
| 2025-05-12 | 9,530.00 | 9,850.00 | 9,530.00 | 9,600.00 | 8,797.58 | 271 |
| 2025-05-09 | 9,300.00 | 9,730.00 | 9,300.00 | 9,300.00 | 8,522.65 | 133 |
| 2025-05-08 | 9,490.00 | 9,750.00 | 9,490.00 | 9,550.00 | 8,751.76 | 79 |
| 2025-05-07 | 9,628.40 | 9,700.00 | 9,425.00 | 9,425.00 | 8,637.21 | 247 |
| 2025-05-06 | 9,650.00 | 9,700.00 | 9,599.65 | 9,700.00 | 8,889.22 | 249 |
| 2025-05-02 | 9,650.00 | 9,650.00 | 9,377.00 | 9,475.00 | 8,683.03 | 75 |
| 2025-05-01 | 9,350.00 | 9,650.00 | 9,300.00 | 9,300.00 | 8,522.65 | 293 |
| 2025-04-30 | 9,700.00 | 9,700.00 | 9,400.00 | 9,450.00 | 8,660.12 | 915 |
| 2025-04-29 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 8,728.85 | 0 |
| 2025-04-28 | 9,500.00 | 9,700.00 | 9,200.00 | 9,200.00 | 8,431.01 | 174 |
| 2025-04-25 | 9,465.00 | 9,465.00 | 9,325.00 | 9,325.00 | 8,545.56 | 60 |
| 2025-04-24 | 9,500.00 | 9,500.00 | 9,100.00 | 9,100.00 | 8,339.37 | 15 |
| 2025-04-23 | 9,500.00 | 9,500.00 | 9,050.00 | 9,500.00 | 8,705.94 | 108 |
| 2025-04-22 | 9,500.00 | 9,500.00 | 9,231.67 | 9,500.00 | 8,705.94 | 139 |
| 2025-04-17 | 9,477.50 | 9,477.50 | 9,151.00 | 9,275.00 | 8,499.74 | 70 |
| 2025-04-16 | 9,050.00 | 9,500.00 | 9,050.00 | 9,250.00 | 8,476.83 | 143 |
| 2025-04-15 | 9,350.00 | 9,500.00 | 9,116.00 | 9,500.00 | 8,705.94 | 215 |
| 2025-04-14 | 9,361.15 | 9,361.15 | 9,114.80 | 9,200.00 | 8,431.01 | 61 |
| 2025-04-11 | 9,350.00 | 9,400.00 | 9,000.00 | 9,400.00 | 8,614.30 | 91 |
| 2025-04-10 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 8,614.30 | 10 |
| 2025-04-09 | 9,100.00 | 9,350.00 | 8,900.00 | 9,350.00 | 8,568.48 | 476 |
| 2025-04-08 | 9,100.00 | 9,300.00 | 8,840.00 | 9,300.00 | 8,522.65 | 527 |
| 2025-04-07 | 9,300.00 | 9,300.00 | 8,725.00 | 9,300.00 | 8,522.65 | 459 |
| 2025-04-04 | 9,200.00 | 9,250.00 | 8,750.00 | 9,250.00 | 8,476.83 | 164 |
| 2025-04-03 | 9,200.00 | 9,200.00 | 9,100.00 | 9,200.00 | 8,431.01 | 487 |
| 2025-04-02 | 9,141.35 | 9,150.00 | 8,800.00 | 9,075.00 | 8,316.46 | 464 |
| 2025-04-01 | 9,090.00 | 9,090.00 | 8,950.00 | 8,950.00 | 8,201.91 | 1 |
| 2025-03-31 | 8,800.00 | 9,150.00 | 8,795.00 | 9,000.00 | 8,247.73 | 322 |
| 2025-03-28 | 8,750.00 | 8,800.00 | 8,650.00 | 8,725.00 | 7,995.72 | 282 |
| 2025-03-27 | 9,000.00 | 9,050.00 | 8,630.00 | 8,725.00 | 7,995.72 | 453 |
| 2025-03-26 | 8,800.00 | 8,982.50 | 8,650.00 | 8,825.00 | 8,087.36 | 90 |
| 2025-03-25 | 9,000.00 | 9,070.00 | 8,850.00 | 9,000.00 | 8,247.73 | 1,153 |
| 2025-03-24 | 8,823.57 | 8,825.00 | 8,785.00 | 8,825.00 | 8,087.36 | 83 |
| 2025-03-21 | 9,000.00 | 9,000.00 | 8,780.00 | 8,825.00 | 8,087.36 | 22 |
| 2025-03-20 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,064.45 | 140 |
| 2025-03-19 | 9,150.00 | 9,150.00 | 8,975.00 | 8,975.00 | 8,224.82 | 26 |
| 2025-03-18 | 9,100.00 | 9,100.00 | 8,818.57 | 9,100.00 | 8,339.37 | 14 |
| 2025-03-17 | 9,150.00 | 9,150.00 | 8,750.00 | 8,950.00 | 8,201.91 | 156 |
| 2025-03-14 | 8,796.00 | 8,950.00 | 8,796.00 | 8,950.00 | 8,201.91 | 2,036 |
| 2025-03-13 | 9,000.00 | 9,200.00 | 8,975.00 | 8,975.00 | 8,224.82 | 100 |
| 2025-03-12 | 9,200.00 | 9,200.00 | 9,000.00 | 9,200.00 | 8,431.01 | 190 |
| 2025-03-11 | 9,150.00 | 9,150.00 | 8,856.00 | 8,975.00 | 8,224.82 | 42 |
| 2025-03-10 | 8,850.00 | 9,150.00 | 8,670.00 | 8,800.00 | 8,064.45 | 230 |
| 2025-03-07 | 9,084.00 | 9,084.00 | 8,950.00 | 8,950.00 | 8,201.91 | 6 |
| 2025-03-06 | 8,798.00 | 9,086.00 | 8,798.00 | 8,950.00 | 8,201.91 | 1,250 |
| 2025-03-05 | 9,000.00 | 9,150.00 | 9,000.00 | 9,050.00 | 8,293.55 | 655 |
| 2025-03-04 | 9,050.00 | 9,150.00 | 8,650.00 | 9,050.00 | 8,293.55 | 329 |
| 2025-03-03 | 9,200.00 | 9,200.00 | 9,000.00 | 9,100.00 | 8,339.37 | 241 |
| 2025-02-28 | 9,050.00 | 9,150.00 | 8,848.00 | 9,100.00 | 8,339.37 | 2,000 |
| 2025-02-27 | 9,150.00 | 9,150.00 | 8,875.00 | 8,875.00 | 8,133.18 | 0 |
| 2025-02-26 | 8,950.00 | 9,000.00 | 8,850.00 | 8,850.00 | 8,110.27 | 262 |
| 2025-02-25 | 8,960.00 | 9,050.00 | 8,960.00 | 9,050.00 | 8,293.55 | 162 |
| 2025-02-24 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,247.73 | 0 |
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.