Mortgage Advice Bureau (Holdings) plc (AIM:MAB1)
London
· Delayed Price · Currency is GBP · Price in GBX 586.00
+2.00 (0.34%)
Mar 6, 2026, 2:44 PM GMT
AIM:MAB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 612.00 | 604.00 | 586.00 | 586.00 | 586.00 | -2.33% | 170,041 |
| Mar 4, 2026 | 612.00 | 630.00 | 598.00 | 600.00 | 600.00 | -1.64% | 58,126 |
| Mar 3, 2026 | 632.00 | 662.00 | 599.98 | 610.00 | 610.00 | -3.17% | 185,234 |
| Mar 2, 2026 | 644.00 | 662.00 | 628.00 | 630.00 | 630.00 | -2.17% | 155,765 |
| Feb 27, 2026 | 658.00 | 666.00 | 622.00 | 644.00 | 644.00 | 2.22% | 126,329 |
| Feb 26, 2026 | 678.00 | 650.00 | 624.00 | 630.00 | 630.00 | -3.08% | 159,993 |
| Feb 25, 2026 | 650.00 | 654.00 | 642.00 | 650.00 | 650.00 | 0.62% | 106,167 |
| Feb 24, 2026 | 688.00 | 688.00 | 645.59 | 646.00 | 646.00 | -3.58% | 159,289 |
| Feb 23, 2026 | 690.00 | 690.00 | 670.00 | 670.00 | 670.00 | -1.47% | 43,954 |
| Feb 20, 2026 | 678.00 | 690.00 | 674.00 | 680.00 | 680.00 | 0.59% | 48,986 |
| Feb 19, 2026 | 694.00 | 702.00 | 674.00 | 676.00 | 676.00 | -2.31% | 110,423 |
| Feb 18, 2026 | 692.00 | 692.00 | 682.00 | 692.00 | 692.00 | 1.76% | 48,151 |
| Feb 17, 2026 | 708.00 | 730.00 | 678.00 | 680.00 | 680.00 | -3.13% | 88,652 |
| Feb 16, 2026 | 702.00 | 722.00 | 688.00 | 702.00 | 702.00 | 0.86% | 245,421 |
| Feb 13, 2026 | 722.00 | 732.00 | 696.00 | 696.00 | 696.00 | -1.97% | 70,431 |
| Feb 12, 2026 | 730.00 | 760.00 | 710.00 | 710.00 | 710.00 | -4.57% | 85,037 |
| Feb 11, 2026 | 758.00 | 758.00 | 728.00 | 744.00 | 744.00 | 0.54% | 70,084 |
| Feb 10, 2026 | 746.00 | 744.00 | 734.00 | 740.00 | 740.00 | 0.54% | 35,854 |
| Feb 9, 2026 | 744.00 | 752.00 | 724.00 | 736.00 | 736.00 | 0.27% | 60,927 |
| Feb 6, 2026 | 748.00 | 758.00 | 734.00 | 734.00 | 734.00 | -2.13% | 92,773 |
| Feb 5, 2026 | 746.00 | 760.00 | 742.00 | 750.00 | 750.00 | -0.53% | 172,468 |
| Feb 4, 2026 | 764.00 | 786.00 | 740.00 | 754.00 | 754.00 | -1.05% | 140,733 |
| Feb 3, 2026 | 794.00 | 790.00 | 758.00 | 762.00 | 762.00 | -1.80% | 72,746 |
| Feb 2, 2026 | 786.00 | 790.00 | 774.00 | 776.00 | 776.00 | -0.51% | 62,715 |
| Jan 30, 2026 | 800.00 | 810.00 | 766.00 | 780.00 | 780.00 | -3.47% | 68,999 |
| Jan 29, 2026 | 740.00 | 818.00 | 725.60 | 808.00 | 808.00 | 9.78% | 119,645 |
| Jan 28, 2026 | 730.00 | 760.00 | 724.00 | 736.00 | 736.00 | 1.94% | 179,556 |
| Jan 27, 2026 | 730.00 | 730.00 | 712.00 | 722.00 | 722.00 | 0.84% | 109,739 |
| Jan 26, 2026 | 718.00 | 730.00 | 710.00 | 716.00 | 716.00 | 0.28% | 137,023 |
| Jan 23, 2026 | 712.00 | 730.00 | 686.00 | 714.00 | 714.00 | 0.28% | 48,664 |
| Jan 22, 2026 | 718.00 | 726.00 | 702.00 | 712.00 | 712.00 | 4.09% | 197,703 |
| Jan 21, 2026 | 660.00 | 686.00 | 656.00 | 684.00 | 684.00 | 3.95% | 74,819 |
| Jan 20, 2026 | 670.00 | 706.00 | 658.00 | 658.00 | 658.00 | -2.37% | 65,812 |
| Jan 19, 2026 | 686.00 | 718.00 | 666.00 | 674.00 | 674.00 | -1.75% | 63,573 |
| Jan 16, 2026 | 682.00 | 694.00 | 682.00 | 686.00 | 686.00 | -0.29% | 104,102 |
| Jan 15, 2026 | 690.00 | 718.00 | 682.62 | 688.00 | 688.00 | 0.29% | 26,723 |
| Jan 14, 2026 | 704.00 | 718.00 | 684.00 | 686.00 | 686.00 | -2.00% | 72,248 |
| Jan 13, 2026 | 708.00 | 718.00 | 696.00 | 700.00 | 700.00 | -1.13% | 43,215 |
| Jan 12, 2026 | 720.00 | 720.00 | 700.00 | 708.00 | 708.00 | 0.28% | 143,060 |
| Jan 9, 2026 | 702.00 | 720.00 | 690.00 | 706.00 | 706.00 | 1.44% | 541,410 |
| Jan 8, 2026 | 708.00 | 720.00 | 691.88 | 696.00 | 696.00 | - | 293,588 |
| Jan 7, 2026 | 708.00 | 720.00 | 686.00 | 696.00 | 696.00 | -1.42% | 61,067 |
| Jan 6, 2026 | 694.00 | 716.83 | 684.00 | 706.00 | 706.00 | 1.73% | 34,718 |
| Jan 5, 2026 | 682.00 | 694.00 | 674.00 | 694.00 | 694.00 | 2.66% | 114,266 |
| Jan 2, 2026 | 690.00 | 690.00 | 672.24 | 676.00 | 676.00 | -1.74% | 75,543 |
| Dec 31, 2025 | 684.00 | 694.00 | 674.02 | 688.00 | 688.00 | 0.58% | 10,329 |
| Dec 30, 2025 | 672.00 | 684.00 | 672.00 | 684.00 | 684.00 | 1.79% | 51,781 |
| Dec 29, 2025 | 668.00 | 678.00 | 660.00 | 672.00 | 672.00 | 0.60% | 38,427 |
| Dec 24, 2025 | 684.00 | 668.00 | 666.00 | 668.00 | 668.00 | -0.60% | 10,299 |
| Dec 23, 2025 | 678.00 | 682.00 | 671.44 | 672.00 | 672.00 | - | 31,437 |
| Dec 22, 2025 | 674.00 | 682.00 | 666.00 | 672.00 | 672.00 | -0.30% | 76,820 |
| Dec 19, 2025 | 680.00 | 680.00 | 666.00 | 674.00 | 674.00 | -0.30% | 196,345 |
| Dec 18, 2025 | 680.00 | 680.00 | 642.00 | 676.00 | 676.00 | 3.05% | 50,070 |
| Dec 17, 2025 | 644.00 | 673.20 | 644.00 | 656.00 | 656.00 | 1.86% | 424,599 |
| Dec 16, 2025 | 658.00 | 678.00 | 642.94 | 644.00 | 644.00 | -1.83% | 113,098 |
| Dec 15, 2025 | 664.00 | 678.00 | 652.00 | 656.00 | 656.00 | -1.50% | 52,990 |
| Dec 12, 2025 | 672.00 | 680.00 | 666.00 | 666.00 | 666.00 | -0.89% | 109,556 |
| Dec 11, 2025 | 670.00 | 678.68 | 668.00 | 672.00 | 672.00 | -0.88% | 33,808 |
| Dec 10, 2025 | 678.00 | 682.64 | 660.00 | 678.00 | 678.00 | 1.80% | 83,730 |
| Dec 9, 2025 | 680.00 | 690.00 | 660.00 | 666.00 | 666.00 | -2.06% | 152,653 |
| Dec 8, 2025 | 676.00 | 706.00 | 670.00 | 680.00 | 680.00 | -0.58% | 23,604 |
| Dec 5, 2025 | 700.00 | 700.00 | 668.00 | 684.00 | 684.00 | 0.59% | 83,221 |
| Dec 4, 2025 | 690.00 | 692.48 | 674.00 | 680.00 | 680.00 | - | 66,659 |
| Dec 3, 2025 | 708.00 | 726.00 | 670.00 | 680.00 | 680.00 | -4.49% | 164,398 |
| Dec 2, 2025 | 724.00 | 740.00 | 708.00 | 712.00 | 712.00 | -2.20% | 332,546 |
| Dec 1, 2025 | 724.00 | 740.00 | 718.00 | 728.00 | 728.00 | 0.55% | 293,780 |
| Nov 28, 2025 | 720.00 | 730.00 | 720.00 | 724.00 | 724.00 | -0.28% | 478,752 |
| Nov 27, 2025 | 720.00 | 726.00 | 716.00 | 726.00 | 726.00 | 0.28% | 61,837 |
| Nov 26, 2025 | 696.00 | 724.00 | 684.00 | 724.00 | 724.00 | 4.93% | 344,347 |
| Nov 25, 2025 | 682.00 | 690.00 | 674.00 | 690.00 | 690.00 | 1.47% | 177,401 |
| Nov 24, 2025 | 670.00 | 700.00 | 670.00 | 680.00 | 680.00 | 0.89% | 18,281 |
| Nov 21, 2025 | 662.00 | 682.00 | 662.00 | 674.00 | 674.00 | -0.30% | 52,783 |
| Nov 20, 2025 | 692.00 | 704.00 | 670.00 | 676.00 | 676.00 | -0.29% | 355,643 |
| Nov 19, 2025 | 664.00 | 692.00 | 660.00 | 678.00 | 678.00 | 0.59% | 28,631 |
| Nov 18, 2025 | 690.00 | 704.00 | 670.00 | 674.00 | 674.00 | -2.88% | 75,358 |
| Nov 17, 2025 | 730.00 | 730.00 | 694.00 | 694.00 | 694.00 | -2.25% | 130,303 |
| Nov 14, 2025 | 720.00 | 725.92 | 710.00 | 710.00 | 710.00 | -0.84% | 459,048 |
| Nov 13, 2025 | 720.00 | 740.00 | 708.00 | 716.00 | 716.00 | -0.83% | 117,541 |
| Nov 12, 2025 | 720.00 | 730.00 | 719.00 | 722.00 | 722.00 | 0.28% | 108,136 |
| Nov 11, 2025 | 710.00 | 728.00 | 710.00 | 720.00 | 720.00 | 2.86% | 44,212 |
| Nov 10, 2025 | 710.00 | 726.00 | 700.00 | 700.00 | 700.00 | -1.69% | 69,622 |
| Nov 7, 2025 | 716.00 | 726.00 | 682.00 | 712.00 | 712.00 | 0.28% | 171,831 |
| Nov 6, 2025 | 704.00 | 722.00 | 686.00 | 710.00 | 710.00 | 0.57% | 48,907 |
| Nov 5, 2025 | 704.00 | 720.00 | 696.00 | 706.00 | 706.00 | 0.57% | 70,074 |
| Nov 4, 2025 | 700.00 | 716.00 | 680.00 | 702.00 | 702.00 | -0.57% | 80,484 |
| Nov 3, 2025 | 698.00 | 710.00 | 698.00 | 706.00 | 706.00 | 1.15% | 76,787 |
| Oct 31, 2025 | 696.00 | 710.00 | 692.00 | 698.00 | 698.00 | - | 102,424 |
| Oct 30, 2025 | 688.00 | 724.00 | 688.00 | 698.00 | 698.00 | 0.58% | 74,531 |
| Oct 29, 2025 | 700.00 | 722.00 | 684.00 | 694.00 | 694.00 | -0.57% | 51,297 |
| Oct 28, 2025 | 690.00 | 728.72 | 676.00 | 698.00 | 698.00 | 1.16% | 146,489 |
| Oct 27, 2025 | 690.00 | 694.00 | 676.00 | 690.00 | 690.00 | 1.17% | 18,104 |
| Oct 24, 2025 | 684.00 | 694.00 | 662.00 | 682.00 | 682.00 | - | 33,173 |
| Oct 23, 2025 | 684.00 | 684.00 | 662.00 | 682.00 | 682.00 | - | 98,292 |
| Oct 22, 2025 | 680.00 | 694.00 | 674.00 | 682.00 | 682.00 | - | 478,503 |
| Oct 21, 2025 | 660.00 | 688.00 | 650.00 | 682.00 | 682.00 | 4.92% | 68,387 |
| Oct 20, 2025 | 642.00 | 676.00 | 640.00 | 650.00 | 650.00 | 1.25% | 303,618 |
| Oct 17, 2025 | 620.00 | 642.00 | 612.00 | 642.00 | 642.00 | 1.90% | 50,939 |
| Oct 16, 2025 | 638.00 | 652.00 | 622.00 | 630.00 | 630.00 | -2.48% | 59,583 |
| Oct 15, 2025 | 654.00 | 670.00 | 640.00 | 646.00 | 646.00 | -0.92% | 274,557 |
| Oct 14, 2025 | 682.00 | 720.00 | 646.00 | 652.00 | 652.00 | -5.78% | 37,205 |