Mountview Estates PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,201.91 | 72 |
| 2025-02-20 | 9,000.00 | 9,000.00 | 8,885.00 | 8,900.00 | 8,156.09 | 605 |
| 2025-02-19 | 9,000.00 | 9,150.00 | 8,750.00 | 9,150.00 | 8,156.09 | 1,411 |
| 2025-02-18 | 9,000.00 | 9,150.00 | 9,000.00 | 9,000.00 | 8,022.38 | 127 |
| 2025-02-17 | 9,178.57 | 9,350.00 | 9,050.00 | 9,050.00 | 8,066.95 | 11 |
| 2025-02-14 | 9,000.00 | 9,175.00 | 9,000.00 | 9,175.00 | 8,178.37 | 100 |
| 2025-02-13 | 9,000.00 | 9,259.00 | 9,000.00 | 9,175.00 | 8,178.37 | 159 |
| 2025-02-12 | 9,350.00 | 9,350.00 | 9,175.00 | 9,175.00 | 8,178.37 | 51 |
| 2025-02-11 | 9,000.00 | 9,161.11 | 9,000.00 | 9,100.00 | 8,111.52 | 375 |
| 2025-02-10 | 9,054.44 | 9,054.44 | 8,895.00 | 8,975.00 | 8,000.10 | 188 |
| 2025-02-07 | 9,250.00 | 9,300.00 | 9,054.44 | 9,300.00 | 8,289.80 | 82 |
| 2025-02-06 | 9,054.44 | 9,054.44 | 8,975.00 | 8,975.00 | 8,000.10 | 6 |
| 2025-02-05 | 9,250.00 | 9,250.00 | 8,855.00 | 8,925.00 | 7,955.53 | 204 |
| 2025-02-04 | 9,100.00 | 9,126.00 | 8,750.00 | 8,975.00 | 8,000.10 | 247 |
| 2025-02-03 | 9,100.00 | 9,250.00 | 9,100.00 | 9,200.00 | 8,200.66 | 10 |
| 2025-01-31 | 9,078.89 | 9,078.89 | 8,975.00 | 8,975.00 | 8,000.10 | 2 |
| 2025-01-30 | 8,750.00 | 9,000.00 | 8,750.00 | 9,000.00 | 8,022.38 | 500 |
| 2025-01-29 | 9,134.00 | 9,134.00 | 8,855.00 | 9,025.00 | 8,044.67 | 214 |
| 2025-01-28 | 9,250.00 | 9,300.00 | 9,111.13 | 9,300.00 | 8,289.80 | 53 |
| 2025-01-27 | 8,843.00 | 8,975.00 | 8,843.00 | 8,975.00 | 8,000.10 | 163 |
| 2025-01-24 | 9,250.00 | 9,250.00 | 8,700.00 | 8,975.00 | 8,000.10 | 3 |
| 2025-01-23 | 9,111.13 | 9,111.13 | 8,975.00 | 8,975.00 | 8,000.10 | 55 |
| 2025-01-22 | 8,700.00 | 9,050.00 | 8,700.00 | 9,050.00 | 8,066.95 | 568 |
| 2025-01-21 | 8,750.00 | 9,000.00 | 8,750.00 | 9,000.00 | 8,022.38 | 236 |
| 2025-01-20 | 8,894.00 | 9,000.00 | 8,787.50 | 9,000.00 | 8,022.38 | 1,053 |
| 2025-01-17 | 9,300.00 | 9,300.00 | 9,120.00 | 9,300.00 | 8,289.80 | 102 |
| 2025-01-16 | 9,250.00 | 9,250.00 | 8,930.00 | 9,250.00 | 8,245.23 | 84 |
| 2025-01-15 | 8,930.00 | 9,000.00 | 8,930.00 | 9,000.00 | 8,022.38 | 50 |
| 2025-01-14 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,022.38 | 0 |
| 2025-01-13 | 9,250.00 | 9,250.00 | 8,750.00 | 9,000.00 | 8,022.38 | 303 |
| 2025-01-10 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,022.38 | 0 |
| 2025-01-09 | 9,120.00 | 9,120.00 | 9,000.00 | 9,000.00 | 8,022.38 | 210 |
| 2025-01-08 | 9,050.00 | 9,215.00 | 8,775.00 | 9,050.00 | 8,066.95 | 365 |
| 2025-01-07 | 9,250.00 | 9,250.00 | 8,900.00 | 9,050.00 | 8,066.95 | 563 |
| 2025-01-06 | 8,800.00 | 8,962.50 | 8,800.00 | 8,900.00 | 7,933.24 | 980 |
| 2025-01-03 | 8,875.00 | 8,875.00 | 8,875.00 | 8,875.00 | 7,910.96 | 0 |
| 2025-01-02 | 8,600.00 | 8,700.00 | 8,600.00 | 8,600.00 | 7,665.83 | 14 |
| 2024-12-31 | 8,668.75 | 8,875.00 | 8,668.75 | 8,875.00 | 7,910.96 | 27 |
| 2024-12-30 | 9,150.00 | 9,150.00 | 8,875.00 | 8,875.00 | 7,910.96 | 3 |
| 2024-12-27 | 8,875.00 | 8,875.00 | 8,875.00 | 8,875.00 | 7,910.96 | 0 |
| 2024-12-24 | 8,550.00 | 8,850.00 | 8,550.00 | 8,550.00 | 7,621.26 | 107 |
| 2024-12-23 | 9,000.00 | 9,000.00 | 8,550.00 | 8,725.00 | 7,777.25 | 40 |
| 2024-12-20 | 8,950.00 | 8,950.00 | 8,725.00 | 8,725.00 | 7,777.25 | 2 |
| 2024-12-19 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 8,200.66 | 3 |
| 2024-12-18 | 9,150.00 | 9,150.00 | 8,674.62 | 9,000.00 | 8,022.38 | 497 |
| 2024-12-17 | 8,550.00 | 8,850.00 | 8,550.00 | 8,850.00 | 7,888.68 | 5 |
| 2024-12-16 | 8,835.00 | 8,835.00 | 8,635.00 | 8,825.00 | 7,866.39 | 40 |
| 2024-12-13 | 8,820.00 | 8,850.00 | 8,820.00 | 8,850.00 | 7,888.68 | 110 |
| 2024-12-12 | 9,150.00 | 9,150.00 | 8,850.00 | 8,850.00 | 7,888.68 | 10 |
| 2024-12-11 | 8,631.00 | 8,850.00 | 8,631.00 | 8,850.00 | 7,888.68 | 170 |
| 2024-12-10 | 8,650.00 | 8,850.00 | 8,628.50 | 8,850.00 | 7,888.68 | 691 |
| 2024-12-09 | 8,575.00 | 8,660.00 | 8,575.00 | 8,625.00 | 7,688.12 | 222 |
| 2024-12-06 | 8,550.00 | 8,800.00 | 8,550.00 | 8,800.00 | 7,844.11 | 2 |
| 2024-12-05 | 8,850.00 | 8,850.00 | 8,784.00 | 8,800.00 | 7,844.11 | 426 |
| 2024-12-04 | 8,700.00 | 9,050.00 | 8,700.00 | 8,700.00 | 7,754.97 | 86 |
| 2024-12-03 | 8,500.00 | 8,626.00 | 8,500.00 | 8,500.00 | 7,576.69 | 65 |
| 2024-12-02 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 7,844.11 | 185 |
| 2024-11-29 | 9,050.00 | 9,100.00 | 9,050.00 | 9,100.00 | 8,111.52 | 16 |
| 2024-11-28 | 8,670.00 | 8,850.00 | 8,670.00 | 8,850.00 | 7,888.68 | 60 |
| 2024-11-27 | 8,600.00 | 8,757.50 | 8,550.00 | 8,675.00 | 7,732.69 | 375 |
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.