Mortgage Advice Bureau (Holdings) plc (AIM:MAB1)
London
· Delayed Price · Currency is GBP · Price in GBX 532.00
-7.00 (-1.30%)
Apr 28, 2026, 4:35 PM GMT
AIM:MAB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 534.00 | 549.00 | 527.00 | 536.00 | - | -0.56% | 86,023 |
| Apr 27, 2026 | 535.00 | 550.00 | 520.00 | 539.00 | 539.00 | 0.19% | 543,799 |
| Apr 24, 2026 | 534.00 | 540.00 | 517.00 | 538.00 | 538.00 | 0.75% | 350,051 |
| Apr 23, 2026 | 566.00 | 566.00 | 511.00 | 534.00 | 534.00 | -6.81% | 1,035,517 |
| Apr 22, 2026 | 585.00 | 610.00 | 569.00 | 573.00 | 557.70 | -1.88% | 128,909 |
| Apr 21, 2026 | 596.00 | 600.00 | 582.00 | 584.00 | 568.41 | -0.17% | 1,119,386 |
| Apr 20, 2026 | 610.00 | 610.00 | 581.00 | 585.00 | 569.38 | -4.10% | 133,410 |
| Apr 17, 2026 | 576.00 | 610.00 | 573.00 | 610.00 | 593.71 | 5.72% | 1,314,232 |
| Apr 16, 2026 | 579.00 | 591.00 | 566.00 | 577.00 | 561.59 | 0.17% | 703,698 |
| Apr 15, 2026 | 560.00 | 582.00 | 554.00 | 576.00 | 560.62 | 2.49% | 776,867 |
| Apr 14, 2026 | 586.00 | 592.14 | 561.00 | 562.00 | 546.99 | -2.26% | 1,039,541 |
| Apr 13, 2026 | 596.00 | 596.00 | 566.00 | 575.00 | 559.65 | -0.52% | 282,058 |
| Apr 10, 2026 | 594.00 | 601.00 | 578.00 | 578.00 | 562.57 | -1.03% | 138,339 |
| Apr 9, 2026 | 581.00 | 594.00 | 576.30 | 584.00 | 568.41 | 0.52% | 833,248 |
| Apr 8, 2026 | 586.00 | 604.00 | 570.00 | 581.00 | 565.49 | 4.50% | 339,718 |
| Apr 7, 2026 | 590.00 | 590.00 | 556.00 | 556.00 | 541.15 | -2.11% | 164,536 |
| Apr 2, 2026 | 560.00 | 576.00 | 552.00 | 568.00 | 552.83 | 0.35% | 376,846 |
| Apr 1, 2026 | 572.00 | 574.00 | 556.00 | 566.00 | 550.89 | 1.80% | 268,408 |
| Mar 31, 2026 | 560.00 | 564.00 | 536.00 | 556.00 | 541.15 | 2.96% | 342,735 |
| Mar 30, 2026 | 512.00 | 546.00 | 500.00 | 540.00 | 525.58 | 6.72% | 5,396,550 |
| Mar 27, 2026 | 526.00 | 536.55 | 502.00 | 506.00 | 492.49 | -4.53% | 277,314 |
| Mar 26, 2026 | 522.00 | 546.00 | 516.00 | 530.00 | 515.85 | 1.15% | 290,105 |
| Mar 25, 2026 | 538.00 | 538.00 | 524.00 | 524.00 | 510.01 | -1.50% | 327,085 |
| Mar 24, 2026 | 532.00 | 550.00 | 522.00 | 532.00 | 517.79 | - | 435,789 |
| Mar 23, 2026 | 546.00 | 548.00 | 509.98 | 532.00 | 517.79 | -1.48% | 411,248 |
| Mar 20, 2026 | 548.00 | 588.14 | 538.00 | 540.00 | 525.58 | -1.10% | 146,326 |
| Mar 19, 2026 | 562.00 | 582.00 | 540.00 | 546.00 | 531.42 | -3.19% | 165,509 |
| Mar 18, 2026 | 588.00 | 588.00 | 552.00 | 564.00 | 548.94 | -3.75% | 1,055,425 |
| Mar 17, 2026 | 540.00 | 604.00 | 536.00 | 586.00 | 570.35 | 8.12% | 1,479,463 |
| Mar 16, 2026 | 580.00 | 580.00 | 540.00 | 542.00 | 527.53 | 0.37% | 626,046 |
| Mar 13, 2026 | 546.00 | 566.00 | 534.00 | 540.00 | 525.58 | -2.17% | 58,455 |
| Mar 12, 2026 | 566.00 | 582.00 | 550.00 | 552.00 | 537.26 | -3.50% | 84,091 |
| Mar 11, 2026 | 580.00 | 586.00 | 560.00 | 572.00 | 556.73 | -1.38% | 249,366 |
| Mar 10, 2026 | 596.00 | 598.00 | 574.00 | 580.00 | 564.51 | -1.69% | 64,844 |
| Mar 9, 2026 | 586.00 | 602.00 | 569.00 | 590.00 | 574.25 | -0.34% | 139,357 |
| Mar 6, 2026 | 584.00 | 606.00 | 574.00 | 592.00 | 576.19 | 1.02% | 510,134 |
| Mar 5, 2026 | 600.00 | 614.00 | 586.00 | 586.00 | 570.35 | -2.33% | 170,042 |
| Mar 4, 2026 | 612.00 | 630.00 | 598.00 | 600.00 | 583.98 | -1.64% | 58,126 |
| Mar 3, 2026 | 632.00 | 662.00 | 599.98 | 610.00 | 593.71 | -3.17% | 185,234 |
| Mar 2, 2026 | 644.00 | 662.00 | 628.00 | 630.00 | 613.18 | -2.17% | 155,765 |
| Feb 27, 2026 | 658.00 | 666.00 | 622.00 | 644.00 | 626.80 | 2.22% | 126,329 |
| Feb 26, 2026 | 650.00 | 678.00 | 624.00 | 630.00 | 613.18 | -3.08% | 169,992 |
| Feb 25, 2026 | 650.00 | 654.00 | 642.00 | 650.00 | 632.64 | 0.62% | 106,167 |
| Feb 24, 2026 | 688.00 | 688.00 | 645.59 | 646.00 | 628.75 | -3.58% | 162,961 |
| Feb 23, 2026 | 690.00 | 690.00 | 660.00 | 670.00 | 652.11 | -1.47% | 88,559 |
| Feb 20, 2026 | 678.00 | 690.00 | 674.00 | 680.00 | 661.84 | 0.59% | 48,986 |
| Feb 19, 2026 | 694.00 | 702.00 | 674.00 | 676.00 | 657.95 | -2.31% | 110,423 |
| Feb 18, 2026 | 692.00 | 692.00 | 680.00 | 692.00 | 673.52 | 1.76% | 48,150 |
| Feb 17, 2026 | 708.00 | 730.00 | 678.00 | 680.00 | 661.84 | -3.13% | 88,652 |
| Feb 16, 2026 | 702.00 | 722.00 | 688.00 | 702.00 | 683.26 | 0.86% | 245,421 |
| Feb 13, 2026 | 722.00 | 732.00 | 696.00 | 696.00 | 677.42 | -1.97% | 70,431 |
| Feb 12, 2026 | 730.00 | 760.00 | 710.00 | 710.00 | 691.04 | -4.57% | 85,037 |
| Feb 11, 2026 | 758.00 | 758.00 | 728.00 | 744.00 | 724.13 | 0.54% | 70,084 |
| Feb 10, 2026 | 742.00 | 760.00 | 734.00 | 740.00 | 720.24 | 0.54% | 35,858 |
| Feb 9, 2026 | 744.00 | 752.00 | 724.00 | 736.00 | 716.35 | 0.27% | 60,927 |
| Feb 6, 2026 | 748.00 | 758.00 | 734.00 | 734.00 | 714.40 | -2.13% | 92,773 |
| Feb 5, 2026 | 746.00 | 760.00 | 742.00 | 750.00 | 729.97 | -0.53% | 172,468 |
| Feb 4, 2026 | 764.00 | 786.00 | 740.00 | 754.00 | 733.87 | -1.05% | 140,733 |
| Feb 3, 2026 | 788.00 | 794.00 | 754.00 | 762.00 | 741.65 | -1.80% | 82,889 |
| Feb 2, 2026 | 788.00 | 790.00 | 760.00 | 776.00 | 755.28 | -0.51% | 62,712 |
| Jan 30, 2026 | 800.00 | 810.00 | 766.00 | 780.00 | 759.17 | -3.47% | 68,999 |
| Jan 29, 2026 | 740.00 | 818.00 | 725.60 | 808.00 | 786.43 | 9.78% | 119,645 |
| Jan 28, 2026 | 730.00 | 760.00 | 724.00 | 736.00 | 716.35 | 1.94% | 179,556 |
| Jan 27, 2026 | 730.00 | 730.00 | 712.00 | 722.00 | 702.72 | 0.84% | 109,739 |
| Jan 26, 2026 | 718.00 | 730.00 | 710.00 | 716.00 | 696.88 | 0.28% | 137,023 |
| Jan 23, 2026 | 712.00 | 730.00 | 686.00 | 714.00 | 694.94 | 0.28% | 48,664 |
| Jan 22, 2026 | 718.00 | 726.00 | 702.00 | 712.00 | 692.99 | 4.09% | 197,703 |
| Jan 21, 2026 | 660.00 | 686.00 | 656.00 | 684.00 | 665.74 | 3.95% | 88,313 |
| Jan 20, 2026 | 670.00 | 706.00 | 658.00 | 658.00 | 640.43 | -2.37% | 65,812 |
| Jan 19, 2026 | 686.00 | 718.00 | 666.00 | 674.00 | 656.00 | -1.75% | 63,573 |
| Jan 16, 2026 | 682.00 | 716.00 | 680.00 | 686.00 | 667.68 | -0.29% | 104,102 |
| Jan 15, 2026 | 690.00 | 718.00 | 682.62 | 688.00 | 669.63 | 0.29% | 26,723 |
| Jan 14, 2026 | 704.00 | 718.00 | 684.00 | 686.00 | 667.68 | -2.00% | 72,248 |
| Jan 13, 2026 | 708.00 | 718.00 | 696.00 | 700.00 | 681.31 | -1.13% | 43,215 |
| Jan 12, 2026 | 720.00 | 720.00 | 700.00 | 708.00 | 689.10 | 0.28% | 143,060 |
| Jan 9, 2026 | 702.00 | 720.00 | 690.00 | 706.00 | 687.15 | 1.44% | 541,410 |
| Jan 8, 2026 | 708.00 | 720.00 | 691.88 | 696.00 | 677.42 | - | 293,588 |
| Jan 7, 2026 | 708.00 | 720.00 | 686.00 | 696.00 | 677.42 | -1.42% | 61,067 |
| Jan 6, 2026 | 694.00 | 716.83 | 684.00 | 706.00 | 687.15 | 1.73% | 34,718 |
| Jan 5, 2026 | 682.00 | 694.00 | 674.00 | 694.00 | 675.47 | 2.66% | 114,266 |
| Jan 2, 2026 | 690.00 | 690.00 | 672.24 | 676.00 | 657.95 | -1.74% | 75,543 |
| Dec 31, 2025 | 684.00 | 694.00 | 674.02 | 688.00 | 669.63 | 0.58% | 10,329 |
| Dec 30, 2025 | 672.00 | 684.00 | 672.00 | 684.00 | 665.74 | 1.79% | 51,781 |
| Dec 29, 2025 | 668.00 | 678.00 | 660.00 | 672.00 | 654.06 | 0.60% | 38,427 |
| Dec 24, 2025 | 668.00 | 684.00 | 662.00 | 668.00 | 650.16 | -0.60% | 10,299 |
| Dec 23, 2025 | 678.00 | 682.00 | 671.44 | 672.00 | 654.06 | - | 31,437 |
| Dec 22, 2025 | 674.00 | 682.00 | 666.00 | 672.00 | 654.06 | -0.30% | 76,820 |
| Dec 19, 2025 | 680.00 | 680.00 | 666.00 | 674.00 | 656.00 | -0.30% | 196,345 |
| Dec 18, 2025 | 680.00 | 680.00 | 642.00 | 676.00 | 657.95 | 3.05% | 50,070 |
| Dec 17, 2025 | 644.00 | 673.20 | 644.00 | 656.00 | 638.48 | 1.86% | 424,599 |
| Dec 16, 2025 | 658.00 | 678.00 | 642.94 | 644.00 | 626.80 | -1.83% | 113,098 |
| Dec 15, 2025 | 664.00 | 678.00 | 652.00 | 656.00 | 638.48 | -1.50% | 52,990 |
| Dec 12, 2025 | 672.00 | 680.00 | 666.00 | 666.00 | 648.22 | -0.89% | 109,556 |
| Dec 11, 2025 | 670.00 | 678.68 | 668.00 | 672.00 | 654.06 | -0.88% | 33,808 |
| Dec 10, 2025 | 678.00 | 682.64 | 660.00 | 678.00 | 659.90 | 1.80% | 83,730 |
| Dec 9, 2025 | 680.00 | 690.00 | 660.00 | 666.00 | 648.22 | -2.06% | 152,653 |
| Dec 8, 2025 | 676.00 | 706.00 | 670.00 | 680.00 | 661.84 | -0.58% | 23,604 |
| Dec 5, 2025 | 700.00 | 700.00 | 668.00 | 684.00 | 665.74 | 0.59% | 83,221 |
| Dec 4, 2025 | 690.00 | 692.48 | 674.00 | 680.00 | 661.84 | - | 66,659 |
| Dec 3, 2025 | 708.00 | 726.00 | 670.00 | 680.00 | 661.84 | -4.49% | 164,398 |