Mortgage Advice Bureau (Holdings) plc (AIM:MAB1)
London
· Delayed Price · Currency is GBP · Price in GBX 684.00
+4.00 (0.59%)
At close: Dec 5, 2025
AIM:MAB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 700.00 | 712.00 | 678.00 | 692.00 | 692.00 | 0.58% | 196,211 |
| Oct 10, 2025 | 718.00 | 726.00 | 678.00 | 688.00 | 688.00 | -4.44% | 168,631 |
| Oct 9, 2025 | 710.00 | 738.00 | 710.00 | 720.00 | 720.00 | -0.28% | 116,321 |
| Oct 8, 2025 | 710.00 | 728.00 | 690.00 | 722.00 | 722.00 | 1.40% | 102,705 |
| Oct 7, 2025 | 726.00 | 726.00 | 704.00 | 712.00 | 712.00 | 0.28% | 50,539 |
| Oct 6, 2025 | 730.00 | 730.00 | 706.00 | 710.00 | 710.00 | -0.84% | 45,580 |
| Oct 3, 2025 | 716.00 | 726.00 | 704.00 | 716.00 | 716.00 | 0.85% | 33,892 |
| Oct 2, 2025 | 730.00 | 730.00 | 704.00 | 710.00 | 710.00 | -2.74% | 110,985 |
| Oct 1, 2025 | 718.00 | 730.00 | 713.49 | 730.00 | 722.80 | 1.67% | 178,208 |
| Sep 30, 2025 | 704.00 | 730.00 | 704.00 | 718.00 | 710.92 | 1.41% | 89,853 |
| Sep 29, 2025 | 724.00 | 730.00 | 704.00 | 708.00 | 701.02 | -1.67% | 164,143 |
| Sep 26, 2025 | 718.00 | 728.00 | 709.72 | 720.00 | 712.90 | 1.41% | 104,897 |
| Sep 25, 2025 | 690.00 | 726.00 | 684.00 | 710.00 | 703.00 | 2.31% | 248,294 |
| Sep 24, 2025 | 734.00 | 750.00 | 692.00 | 694.00 | 687.16 | -5.45% | 160,454 |
| Sep 23, 2025 | 702.00 | 748.00 | 690.00 | 734.00 | 726.76 | 7.94% | 487,273 |
| Sep 22, 2025 | 692.00 | 710.00 | 669.40 | 680.00 | 673.29 | -1.73% | 42,163 |
| Sep 19, 2025 | 656.00 | 700.00 | 650.00 | 692.00 | 685.17 | 4.85% | 185,886 |
| Sep 18, 2025 | 668.00 | 700.00 | 654.00 | 660.00 | 653.49 | -2.37% | 59,524 |
| Sep 17, 2025 | 702.00 | 702.00 | 660.00 | 676.00 | 669.33 | 0.60% | 87,659 |
| Sep 16, 2025 | 674.00 | 702.00 | 664.00 | 672.00 | 665.37 | -1.18% | 44,250 |
| Sep 15, 2025 | 682.00 | 702.00 | 678.00 | 680.00 | 673.29 | - | 43,057 |
| Sep 12, 2025 | 680.00 | 692.00 | 670.00 | 680.00 | 673.29 | - | 48,724 |
| Sep 11, 2025 | 680.00 | 700.00 | 675.86 | 680.00 | 673.29 | -1.16% | 176,806 |
| Sep 10, 2025 | 688.00 | 699.00 | 684.00 | 688.00 | 681.21 | -0.29% | 33,076 |
| Sep 9, 2025 | 696.00 | 701.60 | 684.00 | 690.00 | 683.19 | -1.43% | 33,367 |
| Sep 8, 2025 | 692.00 | 718.00 | 682.00 | 700.00 | 693.10 | 1.16% | 14,266 |
| Sep 5, 2025 | 698.00 | 698.00 | 686.00 | 692.00 | 685.17 | - | 206,584 |
| Sep 4, 2025 | 684.00 | 718.00 | 684.00 | 692.00 | 685.17 | 1.17% | 30,745 |
| Sep 3, 2025 | 696.00 | 708.00 | 680.99 | 684.00 | 677.25 | -1.72% | 25,276 |
| Sep 2, 2025 | 702.00 | 714.00 | 694.00 | 696.00 | 689.14 | -2.79% | 331,458 |
| Sep 1, 2025 | 716.00 | 752.00 | 707.86 | 716.00 | 708.94 | 0.85% | 89,243 |
| Aug 29, 2025 | 740.00 | 772.00 | 710.00 | 710.00 | 703.00 | -3.79% | 40,612 |
| Aug 28, 2025 | 738.00 | 758.00 | 726.77 | 738.00 | 730.72 | -1.86% | 29,655 |
| Aug 27, 2025 | 770.00 | 774.34 | 750.00 | 752.00 | 744.58 | -2.84% | 111,830 |
| Aug 26, 2025 | 778.00 | 782.00 | 770.00 | 774.00 | 766.37 | -0.51% | 313,008 |
| Aug 22, 2025 | 768.00 | 786.00 | 768.00 | 778.00 | 770.33 | 1.30% | 158,074 |
| Aug 21, 2025 | 770.00 | 784.00 | 742.00 | 768.00 | 760.43 | -0.26% | 17,637 |
| Aug 20, 2025 | 764.00 | 776.00 | 756.00 | 770.00 | 762.41 | 0.52% | 31,510 |
| Aug 19, 2025 | 776.00 | 784.00 | 760.00 | 766.00 | 758.44 | -0.78% | 25,703 |
| Aug 18, 2025 | 762.00 | 810.00 | 762.00 | 772.00 | 764.39 | 0.52% | 51,360 |
| Aug 15, 2025 | 790.00 | 798.00 | 764.00 | 768.00 | 760.43 | -2.54% | 46,611 |
| Aug 14, 2025 | 792.00 | 802.00 | 784.00 | 788.00 | 780.23 | -1.25% | 26,799 |
| Aug 13, 2025 | 804.00 | 823.38 | 792.00 | 798.00 | 790.13 | -2.21% | 74,125 |
| Aug 12, 2025 | 816.00 | 825.38 | 810.00 | 816.00 | 807.95 | -0.49% | 17,497 |
| Aug 11, 2025 | 824.00 | 829.36 | 808.00 | 820.00 | 811.91 | -0.49% | 50,254 |
| Aug 8, 2025 | 822.00 | 838.00 | 816.02 | 824.00 | 815.87 | 0.24% | 24,081 |
| Aug 7, 2025 | 822.00 | 830.00 | 780.00 | 822.00 | 813.89 | - | 37,941 |
| Aug 6, 2025 | 810.00 | 822.00 | 802.00 | 822.00 | 813.89 | 1.48% | 15,531 |
| Aug 5, 2025 | 796.00 | 822.00 | 780.00 | 810.00 | 802.01 | 2.02% | 151,189 |
| Aug 4, 2025 | 822.00 | 822.00 | 790.00 | 794.00 | 786.17 | 0.51% | 34,493 |
| Aug 1, 2025 | 800.00 | 838.00 | 782.00 | 790.00 | 782.21 | -2.47% | 21,311 |
| Jul 31, 2025 | 820.00 | 828.00 | 804.00 | 810.00 | 802.01 | 0.25% | 15,597 |
| Jul 30, 2025 | 816.00 | 824.46 | 804.00 | 808.00 | 800.03 | -1.46% | 125,247 |
| Jul 29, 2025 | 838.00 | 848.00 | 810.00 | 820.00 | 811.91 | -3.30% | 22,086 |
| Jul 28, 2025 | 834.00 | 854.00 | 808.00 | 848.00 | 839.64 | 2.42% | 147,985 |
| Jul 25, 2025 | 800.00 | 828.00 | 789.98 | 828.00 | 819.83 | 3.50% | 50,505 |
| Jul 24, 2025 | 790.00 | 810.00 | 784.00 | 800.00 | 792.11 | 3.09% | 198,787 |
| Jul 23, 2025 | 790.00 | 790.00 | 774.00 | 776.00 | 768.35 | -1.77% | 168,462 |
| Jul 22, 2025 | 812.00 | 840.00 | 774.00 | 790.00 | 782.21 | -2.71% | 110,503 |
| Jul 21, 2025 | 832.00 | 838.00 | 798.00 | 812.00 | 803.99 | -2.17% | 100,870 |
| Jul 18, 2025 | 810.00 | 830.00 | 798.00 | 830.00 | 821.81 | 2.98% | 203,486 |