Mountview Estates PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 8,640.00 | 8,675.00 | 8,640.00 | 8,675.00 | 7,732.69 | 500 |
| 2024-11-25 | 8,755.00 | 8,925.00 | 8,755.00 | 8,925.00 | 7,955.53 | 123 |
| 2024-11-22 | 8,850.00 | 8,850.00 | 8,800.00 | 8,800.00 | 7,844.11 | 110 |
| 2024-11-21 | 8,800.00 | 8,900.00 | 8,800.00 | 8,800.00 | 7,844.11 | 749 |
| 2024-11-20 | 8,800.00 | 8,837.50 | 8,550.00 | 8,725.00 | 7,777.25 | 1,016 |
| 2024-11-19 | 9,062.50 | 9,225.00 | 9,062.50 | 9,225.00 | 8,222.94 | 37 |
| 2024-11-18 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 8,200.66 | 0 |
| 2024-11-15 | 8,950.00 | 9,000.00 | 8,865.00 | 9,000.00 | 8,022.38 | 321 |
| 2024-11-14 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,022.38 | 132 |
| 2024-11-13 | 8,890.00 | 8,890.00 | 8,875.00 | 8,875.00 | 7,910.96 | 194 |
| 2024-11-12 | 9,550.00 | 9,550.00 | 8,800.00 | 8,800.00 | 7,844.11 | 623 |
| 2024-11-11 | 9,125.00 | 9,125.00 | 9,125.00 | 9,125.00 | 8,133.80 | 0 |
| 2024-11-08 | 9,075.00 | 9,075.00 | 9,075.00 | 9,075.00 | 8,089.24 | 0 |
| 2024-11-07 | 8,650.00 | 9,400.00 | 8,650.00 | 9,400.00 | 8,378.93 | 209 |
| 2024-11-06 | 8,700.00 | 8,965.00 | 8,700.00 | 8,900.00 | 7,933.24 | 53 |
| 2024-11-05 | 8,825.00 | 8,850.00 | 8,825.00 | 8,850.00 | 7,888.68 | 494 |
| 2024-11-04 | 9,125.00 | 9,125.00 | 9,125.00 | 9,125.00 | 8,133.80 | 0 |
| 2024-11-01 | 9,125.00 | 9,125.00 | 9,125.00 | 9,125.00 | 8,133.80 | 0 |
| 2024-10-31 | 9,000.00 | 9,235.50 | 8,900.00 | 9,050.00 | 8,066.95 | 121 |
| 2024-10-30 | 9,072.23 | 9,072.23 | 9,025.00 | 9,025.00 | 8,044.67 | 825 |
| 2024-10-29 | 8,709.75 | 9,075.00 | 8,709.75 | 9,075.00 | 8,089.24 | 165 |
| 2024-10-28 | 8,700.00 | 8,902.00 | 8,700.00 | 8,825.00 | 7,866.39 | 517 |
| 2024-10-25 | 8,880.00 | 8,880.00 | 8,800.00 | 8,800.00 | 7,844.11 | 350 |
| 2024-10-24 | 8,880.00 | 8,880.00 | 8,737.50 | 8,737.50 | 7,788.40 | 217 |
| 2024-10-23 | 8,710.00 | 8,900.00 | 8,700.00 | 8,775.00 | 7,821.82 | 651 |
| 2024-10-22 | 8,800.00 | 8,990.00 | 8,600.00 | 8,775.00 | 7,821.82 | 653 |
| 2024-10-21 | 9,000.00 | 9,000.00 | 8,885.00 | 8,950.00 | 7,977.81 | 805 |
| 2024-10-18 | 9,000.00 | 9,000.00 | 8,925.00 | 8,925.00 | 7,955.53 | 120 |
| 2024-10-17 | 8,850.00 | 9,200.00 | 8,850.00 | 9,200.00 | 8,200.66 | 1,112 |
| 2024-10-16 | 9,018.00 | 9,053.00 | 8,850.00 | 8,950.00 | 7,977.81 | 2,334 |
| 2024-10-15 | 9,030.00 | 9,050.00 | 8,850.00 | 9,050.00 | 8,066.95 | 160 |
| 2024-10-14 | 9,200.00 | 9,200.00 | 8,870.00 | 9,200.00 | 8,200.66 | 157 |
| 2024-10-11 | 9,200.00 | 9,200.00 | 8,927.83 | 9,000.00 | 8,022.38 | 300 |
| 2024-10-10 | 9,002.50 | 9,100.00 | 9,000.00 | 9,000.00 | 8,022.38 | 175 |
| 2024-10-09 | 8,850.00 | 8,928.00 | 8,850.00 | 8,900.00 | 7,933.24 | 160 |
| 2024-10-08 | 9,100.00 | 9,100.00 | 8,860.00 | 8,875.00 | 7,910.96 | 84 |
| 2024-10-07 | 8,865.00 | 8,988.00 | 8,865.00 | 8,900.00 | 7,933.24 | 178 |
| 2024-10-04 | 9,202.50 | 9,202.50 | 8,850.00 | 9,025.00 | 8,044.67 | 952 |
| 2024-10-03 | 8,800.00 | 9,080.00 | 8,800.00 | 9,000.00 | 8,022.38 | 428 |
| 2024-10-02 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 8,022.38 | 55 |
| 2024-10-01 | 9,200.00 | 9,200.00 | 9,001.00 | 9,200.00 | 8,200.66 | 234 |
| 2024-09-30 | 9,205.00 | 9,325.00 | 9,077.00 | 9,325.00 | 8,312.08 | 548 |
| 2024-09-27 | 8,900.00 | 9,275.00 | 8,900.00 | 9,275.00 | 8,267.51 | 8,000 |
| 2024-09-26 | 9,052.97 | 9,225.00 | 9,052.97 | 9,225.00 | 8,222.94 | 237 |
| 2024-09-25 | 9,400.00 | 9,400.00 | 8,980.09 | 9,400.00 | 8,378.93 | 193 |
| 2024-09-24 | 9,175.00 | 9,175.00 | 9,175.00 | 9,175.00 | 8,178.37 | 0 |
| 2024-09-23 | 9,200.00 | 9,275.00 | 9,200.00 | 9,275.00 | 8,267.51 | 139 |
| 2024-09-20 | 9,175.00 | 9,175.00 | 9,175.00 | 9,175.00 | 8,178.37 | 0 |
| 2024-09-19 | 9,200.00 | 9,250.00 | 9,125.35 | 9,225.00 | 8,222.94 | 7,155 |
| 2024-09-18 | 9,100.00 | 9,250.00 | 9,100.00 | 9,250.00 | 8,245.23 | 318 |
| 2024-09-17 | 9,100.00 | 9,275.00 | 9,100.00 | 9,250.00 | 8,245.23 | 1,495 |
| 2024-09-16 | 9,050.00 | 9,325.00 | 9,000.00 | 9,325.00 | 8,312.08 | 881 |
| 2024-09-13 | 9,600.00 | 9,600.00 | 9,259.25 | 9,600.00 | 8,557.21 | 36 |
| 2024-09-12 | 9,225.00 | 9,261.25 | 9,225.00 | 9,225.00 | 8,222.94 | 658 |
| 2024-09-11 | 9,265.00 | 9,265.00 | 9,064.00 | 9,225.00 | 8,222.94 | 210 |
| 2024-09-10 | 9,050.55 | 9,325.00 | 9,050.55 | 9,325.00 | 8,312.08 | 120 |
| 2024-09-09 | 8,900.00 | 9,225.00 | 8,900.00 | 9,225.00 | 8,222.94 | 350 |
| 2024-09-06 | 9,284.00 | 9,284.00 | 9,125.00 | 9,125.00 | 8,133.80 | 131 |
| 2024-09-05 | 9,270.00 | 9,270.00 | 9,225.00 | 9,225.00 | 8,222.94 | 161 |
| 2024-09-04 | 9,290.00 | 9,450.00 | 9,250.00 | 9,250.00 | 8,245.23 | 151 |
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.