Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,462.20 +184.02 (+0.29%) CMC Crypto 200
1,352.03 -8.29 (-0.61%)
Mortgage Advice Bureau (Holdings) plc (MAB1.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 798.00 | 818.00 | 784.42 | 806.00 | 806.00 | 293,011 |
| 20 Jun 2024 | 806.00 | 825.00 | 802.00 | 804.00 | 804.00 | 34,226 |
| 19 Jun 2024 | 848.00 | 848.00 | 802.00 | 814.00 | 814.00 | 4,770 |
| 18 Jun 2024 | 802.00 | 838.00 | 795.00 | 816.00 | 816.00 | 21,884 |
| 17 Jun 2024 | 800.00 | 828.00 | 800.00 | 816.00 | 816.00 | 8,369 |
| 14 Jun 2024 | 818.00 | 848.00 | 792.00 | 800.00 | 800.00 | 40,302 |
| 13 Jun 2024 | 814.00 | 840.00 | 810.00 | 840.00 | 840.00 | 9,754 |
| 12 Jun 2024 | 836.00 | 836.90 | 812.84 | 832.00 | 832.00 | 32,468 |
| 11 Jun 2024 | 878.00 | 878.00 | 834.00 | 834.00 | 834.00 | 129,196 |
| 10 Jun 2024 | 864.00 | 870.00 | 850.00 | 850.00 | 850.00 | 105,512 |
| 07 Jun 2024 | 882.00 | 882.00 | 844.00 | 844.00 | 844.00 | 10,001 |
| 06 Jun 2024 | 842.00 | 876.00 | 842.00 | 876.00 | 876.00 | 19,542 |
| 05 Jun 2024 | 866.00 | 900.00 | 834.00 | 854.00 | 854.00 | 29,135 |
| 04 Jun 2024 | 870.00 | 904.00 | 864.00 | 868.00 | 868.00 | 9,940 |
| 03 Jun 2024 | 872.00 | 913.20 | 872.00 | 888.00 | 888.00 | 17,009 |
| 31 May 2024 | 890.00 | 911.60 | 882.00 | 890.00 | 890.00 | 17,706 |
| 30 May 2024 | 890.00 | 898.00 | 884.00 | 884.00 | 884.00 | 52,998 |
| 29 May 2024 | 902.00 | 910.00 | 890.00 | 890.00 | 890.00 | 27,866 |
| 28 May 2024 | 880.00 | 928.00 | 880.00 | 922.00 | 922.00 | 40,235 |
| 24 May 2024 | 882.00 | 904.80 | 878.00 | 878.00 | 878.00 | 173,039 |
| 23 May 2024 | 882.00 | 910.00 | 870.62 | 900.00 | 900.00 | 12,089 |
| 22 May 2024 | 886.00 | 924.80 | 881.02 | 904.00 | 904.00 | 273,450 |
| 21 May 2024 | 880.00 | 932.00 | 862.00 | 932.00 | 932.00 | 183,368 |
| 20 May 2024 | 822.00 | 888.00 | 820.00 | 888.00 | 888.00 | 11,714 |
| 17 May 2024 | 864.00 | 874.00 | 836.58 | 874.00 | 874.00 | 17,859 |
| 16 May 2024 | 872.00 | 874.04 | 820.00 | 872.00 | 872.00 | 97,027 |
| 15 May 2024 | 840.00 | 876.00 | 838.02 | 876.00 | 876.00 | 518,370 |
| 14 May 2024 | 842.00 | 850.00 | 822.00 | 844.00 | 844.00 | 44,653 |
| 13 May 2024 | 850.00 | 878.00 | 825.00 | 850.00 | 850.00 | 55,440 |
| 10 May 2024 | 840.00 | 876.00 | 822.00 | 864.00 | 864.00 | 283,178 |
| 09 May 2024 | 850.00 | 880.00 | 828.00 | 828.00 | 828.00 | 34,026 |
| 08 May 2024 | 842.00 | 894.00 | 832.00 | 832.00 | 832.00 | 29,554 |
| 07 May 2024 | 862.00 | 880.00 | 862.00 | 862.00 | 862.00 | 219,698 |
| 03 May 2024 | 870.00 | 880.00 | 859.50 | 870.00 | 870.00 | 23,326 |
| 02 May 2024 | 860.00 | 890.00 | 850.00 | 850.00 | 850.00 | 10,008 |
| 01 May 2024 | 876.00 | 880.00 | 856.84 | 860.00 | 860.00 | 26,811 |
| 30 Apr 2024 | 882.00 | 892.00 | 868.00 | 868.00 | 868.00 | 115,147 |
| 29 Apr 2024 | 884.00 | 900.00 | 874.00 | 874.00 | 874.00 | 12,853 |
| 26 Apr 2024 | 896.00 | 928.00 | 878.00 | 888.00 | 888.00 | 10,735 |
| 25 Apr 2024 | 882.00 | 916.80 | 882.00 | 882.00 | 882.00 | 43,358 |
| 25 Apr 2024 | 14.7 Dividend | |||||
| 24 Apr 2024 | 902.00 | 920.20 | 892.40 | 910.00 | 895.30 | 26,380 |
| 23 Apr 2024 | 904.00 | 926.00 | 900.00 | 900.00 | 885.46 | 13,287 |
| 22 Apr 2024 | 900.00 | 910.00 | 890.00 | 908.00 | 893.33 | 18,850 |
| 19 Apr 2024 | 900.00 | 907.69 | 870.00 | 896.00 | 881.53 | 7,805 |
| 18 Apr 2024 | 888.00 | 930.00 | 870.00 | 900.00 | 885.46 | 120,896 |
| 17 Apr 2024 | 896.00 | 900.00 | 890.00 | 890.00 | 875.62 | 13,626 |
| 16 Apr 2024 | 906.00 | 929.50 | 896.00 | 896.00 | 881.53 | 102,729 |
| 15 Apr 2024 | 918.00 | 940.00 | 904.00 | 928.00 | 913.01 | 36,439 |
| 12 Apr 2024 | 902.00 | 938.00 | 900.00 | 930.00 | 914.98 | 21,954 |
| 11 Apr 2024 | 902.00 | 930.00 | 900.00 | 900.00 | 885.46 | 30,432 |
| 10 Apr 2024 | 938.00 | 944.00 | 910.00 | 910.00 | 895.30 | 23,652 |
| 09 Apr 2024 | 926.00 | 946.00 | 926.00 | 936.00 | 920.88 | 82,569 |
| 08 Apr 2024 | 894.00 | 938.00 | 878.00 | 938.00 | 922.85 | 27,505 |
| 05 Apr 2024 | 896.00 | 922.00 | 880.00 | 922.00 | 907.11 | 27,582 |
| 04 Apr 2024 | 898.00 | 910.00 | 863.92 | 890.00 | 875.62 | 141,981 |
| 03 Apr 2024 | 870.00 | 898.00 | 856.00 | 890.00 | 875.62 | 5,908 |
| 02 Apr 2024 | 890.00 | 894.50 | 872.00 | 890.00 | 875.62 | 22,790 |
| 28 Mar 2024 | 878.00 | 924.00 | 837.06 | 912.00 | 897.27 | 14,332 |
| 27 Mar 2024 | 856.00 | 890.00 | 829.42 | 876.00 | 861.85 | 83,154 |
| 26 Mar 2024 | 842.00 | 890.00 | 840.00 | 860.00 | 846.11 | 135,546 |
| 25 Mar 2024 | 840.00 | 860.00 | 840.00 | 860.00 | 846.11 | 38,241 |
| 22 Mar 2024 | 842.00 | 854.00 | 811.24 | 854.00 | 840.20 | 389,266 |
| 21 Mar 2024 | 858.00 | 858.00 | 798.23 | 840.00 | 826.43 | 49,107 |
| 20 Mar 2024 | 822.00 | 854.89 | 775.00 | 840.00 | 826.43 | 197,493 |
| 19 Mar 2024 | 780.00 | 836.00 | 772.00 | 836.00 | 822.50 | 7,263 |
| 18 Mar 2024 | 802.00 | 844.00 | 790.00 | 800.00 | 787.08 | 91,166 |
| 15 Mar 2024 | 840.00 | 841.98 | 796.00 | 828.00 | 814.62 | 46,192 |
| 14 Mar 2024 | 820.00 | 820.00 | 790.00 | 820.00 | 806.75 | 105,057 |
| 13 Mar 2024 | 830.00 | 830.00 | 806.86 | 820.00 | 806.75 | 73,126 |
| 12 Mar 2024 | 822.00 | 833.12 | 806.86 | 816.00 | 802.82 | 47,839 |
| 11 Mar 2024 | 804.00 | 836.00 | 804.00 | 826.00 | 812.66 | 46,770 |
| 08 Mar 2024 | 850.00 | 850.00 | 804.00 | 826.00 | 812.66 | 8,180 |
| 07 Mar 2024 | 830.00 | 838.00 | 815.90 | 826.00 | 812.66 | 6,892 |
| 06 Mar 2024 | 840.00 | 842.00 | 805.98 | 810.00 | 796.92 | 358,888 |
| 05 Mar 2024 | 830.00 | 830.00 | 815.50 | 824.00 | 810.69 | 12,222 |
| 04 Mar 2024 | 826.00 | 835.00 | 818.00 | 828.00 | 814.62 | 11,039 |
| 01 Mar 2024 | 838.00 | 850.00 | 806.00 | 830.00 | 816.59 | 359,914 |
| 29 Feb 2024 | 818.00 | 818.00 | 800.00 | 806.00 | 792.98 | 16,391 |
| 28 Feb 2024 | 802.00 | 820.00 | 800.00 | 820.00 | 806.75 | 61,424 |
| 27 Feb 2024 | 818.00 | 838.00 | 796.00 | 810.00 | 796.92 | 37,447 |
| 26 Feb 2024 | 850.00 | 850.00 | 818.00 | 836.00 | 822.50 | 11,287 |
| 23 Feb 2024 | 848.00 | 848.00 | 820.00 | 822.00 | 808.72 | 33,249 |
| 22 Feb 2024 | 842.00 | 850.00 | 830.00 | 844.00 | 830.37 | 63,165 |
| 21 Feb 2024 | 858.00 | 858.00 | 812.00 | 850.00 | 836.27 | 151,365 |
| 20 Feb 2024 | 880.00 | 880.00 | 816.00 | 880.00 | 865.78 | 5,276 |
| 19 Feb 2024 | 850.00 | 861.50 | 812.00 | 850.00 | 836.27 | 8,156 |
| 16 Feb 2024 | 824.00 | 860.40 | 816.00 | 852.00 | 838.24 | 46,552 |
| 15 Feb 2024 | 830.00 | 852.50 | 826.64 | 842.00 | 828.40 | 17,703 |
| 14 Feb 2024 | 844.00 | 850.00 | 772.00 | 850.00 | 836.27 | 24,365 |
| 13 Feb 2024 | 858.00 | 858.00 | 812.00 | 846.00 | 832.33 | 132,419 |
| 12 Feb 2024 | 842.00 | 868.00 | 830.00 | 856.00 | 842.17 | 461,501 |
| 09 Feb 2024 | 852.00 | 858.00 | 832.00 | 840.00 | 826.43 | 9,303 |
| 08 Feb 2024 | 846.00 | 862.50 | 842.00 | 844.00 | 830.37 | 38,620 |
| 07 Feb 2024 | 840.00 | 860.00 | 810.00 | 860.00 | 846.11 | 234,580 |
| 06 Feb 2024 | 832.00 | 848.00 | 812.00 | 830.00 | 816.59 | 55,301 |
| 05 Feb 2024 | 830.00 | 871.00 | 825.60 | 830.00 | 816.59 | 155,757 |
| 02 Feb 2024 | 822.00 | 844.00 | 822.00 | 844.00 | 830.37 | 4,904 |
| 01 Feb 2024 | 830.00 | 856.10 | 822.00 | 822.00 | 808.72 | 7,057 |
| 31 Jan 2024 | 836.00 | 856.00 | 825.96 | 850.00 | 836.27 | 91,586 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.