Mountview Estates P.L.C. (LON:MTVW)
London
· Delayed Price · Currency is GBP · Price in GBX 8,975.00
0.00 (0.00%)
At close: Mar 9, 2026
Mountview Estates P.L.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9,250.00 | 8,800.00 | 8,800.00 | 8,975.00 | 8,975.00 | - | 687 |
| Mar 6, 2026 | 9,250.00 | 9,250.00 | 8,825.80 | 8,975.00 | 8,975.00 | 1.41% | 10 |
| Mar 5, 2026 | 8,800.00 | 9,150.00 | 8,800.00 | 8,850.00 | 8,850.00 | 0.57% | - |
| Mar 4, 2026 | 8,800.00 | 9,100.00 | 8,784.40 | 8,800.00 | 8,800.00 | -1.68% | 581 |
| Mar 3, 2026 | 9,150.00 | 9,150.00 | 8,800.00 | 8,950.00 | 8,950.00 | -2.72% | 232 |
| Mar 2, 2026 | 9,200.00 | 9,200.00 | 8,800.00 | 9,200.00 | 9,200.00 | 4.55% | 205 |
| Feb 27, 2026 | 8,850.00 | 9,150.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.95% | 81 |
| Feb 26, 2026 | 8,950.00 | 9,150.00 | 8,875.30 | 8,975.00 | 8,975.00 | 1.99% | 225 |
| Feb 25, 2026 | 8,800.00 | 8,920.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 721 |
| Feb 24, 2026 | 8,800.00 | 8,950.00 | 8,750.00 | 8,800.00 | 8,800.00 | - | 410 |
| Feb 23, 2026 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.40% | 170 |
| Feb 20, 2026 | 8,900.00 | 9,100.00 | 8,750.00 | 8,925.00 | 8,925.00 | - | 692 |
| Feb 19, 2026 | 8,750.00 | 9,150.00 | 8,750.00 | 8,925.00 | 8,925.00 | -0.83% | 702 |
| Feb 18, 2026 | 9,100.00 | 9,150.00 | 8,800.00 | 9,000.00 | 8,750.00 | 2.27% | 2,601 |
| Feb 17, 2026 | 8,800.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,555.56 | -1.95% | 95 |
| Feb 16, 2026 | 8,800.00 | 9,150.00 | 8,800.00 | 8,975.00 | 8,725.69 | -1.10% | 52 |
| Feb 13, 2026 | 9,200.00 | 9,200.00 | 8,900.00 | 9,075.00 | 8,822.92 | 0.28% | 101 |
| Feb 12, 2026 | 8,800.00 | 9,050.00 | 8,757.50 | 9,050.00 | 8,798.61 | 1.97% | 669 |
| Feb 11, 2026 | 8,750.00 | 9,050.00 | 8,750.00 | 8,875.00 | 8,628.47 | 0.85% | 1,717 |
| Feb 10, 2026 | 8,850.00 | 8,931.00 | 8,765.00 | 8,800.00 | 8,555.56 | -0.56% | 1,503 |
| Feb 9, 2026 | 8,750.00 | 9,050.00 | 8,750.00 | 8,850.00 | 8,604.17 | 1.14% | 875 |
| Feb 6, 2026 | 8,950.00 | 9,000.00 | 8,750.00 | 8,750.00 | 8,506.94 | -1.96% | 638 |
| Feb 5, 2026 | 9,050.00 | 9,050.00 | 8,836.00 | 8,925.00 | 8,677.08 | 2.00% | 14 |
| Feb 4, 2026 | 8,750.00 | 9,050.00 | 8,750.00 | 8,750.00 | 8,506.94 | -1.41% | 661 |
| Feb 3, 2026 | 9,100.00 | 9,250.00 | 8,730.14 | 8,875.00 | 8,628.47 | -0.28% | 685 |
| Feb 2, 2026 | 8,750.00 | 9,250.00 | 8,750.00 | 8,900.00 | 8,652.78 | -1.11% | 282 |
| Jan 30, 2026 | 9,050.00 | 9,100.00 | 8,800.00 | 9,000.00 | 8,750.00 | -0.28% | 751 |
| Jan 29, 2026 | 8,800.00 | 9,250.00 | 8,800.00 | 9,025.00 | 8,774.31 | - | 124 |
| Jan 28, 2026 | 8,900.00 | 9,250.00 | 8,800.00 | 9,025.00 | 8,774.31 | - | 251 |
| Jan 27, 2026 | 8,851.00 | 9,040.00 | 8,851.00 | 9,025.00 | 8,774.31 | - | 277 |
| Jan 26, 2026 | 9,250.00 | 9,250.00 | 8,800.00 | 9,025.00 | 8,774.31 | -2.96% | 508 |
| Jan 23, 2026 | 9,300.00 | 9,300.00 | 8,850.00 | 9,300.00 | 9,041.67 | 2.76% | 296 |
| Jan 22, 2026 | 9,042.00 | 9,050.00 | 8,850.00 | 9,050.00 | 8,798.61 | 2.84% | 155 |
| Jan 21, 2026 | 8,800.00 | 9,042.00 | 8,800.00 | 8,800.00 | 8,555.56 | 0.57% | 348 |
| Jan 20, 2026 | 8,800.00 | 9,200.00 | 8,750.00 | 8,750.00 | 8,506.94 | -1.69% | 500 |
| Jan 19, 2026 | 9,000.00 | 9,250.00 | 8,900.00 | 8,900.00 | 8,652.78 | -1.11% | 1,397 |
| Jan 16, 2026 | 9,000.00 | 9,100.00 | 9,000.00 | 9,000.00 | 8,750.00 | -0.55% | 857 |
| Jan 15, 2026 | 9,050.00 | 9,250.00 | 9,038.83 | 9,050.00 | 8,798.61 | -0.28% | 507 |
| Jan 14, 2026 | 9,200.00 | 9,200.00 | 9,000.00 | 9,075.00 | 8,822.92 | -2.42% | 178 |
| Jan 13, 2026 | 9,300.00 | 9,300.00 | 9,070.00 | 9,300.00 | 9,041.67 | 2.20% | 695 |
| Jan 12, 2026 | 9,250.00 | 9,250.00 | 9,000.00 | 9,100.00 | 8,847.22 | -2.15% | 253 |
| Jan 9, 2026 | 9,300.00 | 9,300.00 | 9,061.00 | 9,300.00 | 9,041.67 | 1.09% | 107 |
| Jan 8, 2026 | 9,150.00 | 9,200.00 | 8,850.00 | 9,200.00 | 8,944.44 | - | 155 |
| Jan 7, 2026 | 9,200.00 | 9,200.00 | 8,852.50 | 9,200.00 | 8,944.44 | 2.51% | 304 |
| Jan 6, 2026 | 9,100.00 | 9,150.00 | 8,800.00 | 8,975.00 | 8,725.69 | -1.91% | 99 |
| Jan 5, 2026 | 9,150.00 | 9,150.00 | 8,900.00 | 9,150.00 | 8,895.83 | - | 76 |
| Jan 2, 2026 | 9,150.00 | 9,150.00 | 8,905.00 | 9,150.00 | 8,895.83 | 1.39% | 388 |
| Dec 31, 2025 | 9,100.00 | 9,100.00 | 9,000.00 | 9,025.00 | 8,774.31 | 1.98% | 3 |
| Dec 30, 2025 | 8,800.00 | 9,100.00 | 8,750.00 | 8,850.00 | 8,604.17 | -0.84% | 590 |
| Dec 29, 2025 | 8,750.00 | 8,750.00 | 8,750.00 | 8,925.00 | 8,677.08 | - | 115 |
| Dec 24, 2025 | 9,150.00 | 9,150.00 | 9,150.00 | 8,925.00 | 8,677.08 | 1.13% | - |
| Dec 23, 2025 | 8,800.00 | 8,940.00 | 8,760.00 | 8,825.00 | 8,579.86 | -1.40% | 521 |
| Dec 22, 2025 | 8,992.00 | 9,150.00 | 8,992.00 | 8,950.00 | 8,701.39 | 0.85% | 11 |
| Dec 19, 2025 | 8,800.00 | 9,100.00 | 8,675.00 | 8,875.00 | 8,628.47 | -0.84% | 901 |
| Dec 18, 2025 | 9,000.00 | 9,100.00 | 8,800.00 | 8,950.00 | 8,701.39 | 1.70% | 473 |
| Dec 17, 2025 | 8,850.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,555.56 | -2.22% | 570 |
| Dec 16, 2025 | 9,000.00 | 9,100.00 | 8,818.83 | 9,000.00 | 8,750.00 | -0.55% | 513 |
| Dec 15, 2025 | 9,000.00 | 9,200.00 | 8,850.00 | 9,050.00 | 8,798.61 | 1.12% | 606 |
| Dec 12, 2025 | 9,000.00 | 9,015.00 | 8,900.00 | 8,950.00 | 8,701.39 | -1.10% | 518 |
| Dec 11, 2025 | 9,050.00 | 9,152.00 | 9,050.00 | 9,050.00 | 8,798.61 | -0.55% | 238 |
| Dec 10, 2025 | 9,150.00 | 9,200.00 | 8,928.00 | 9,100.00 | 8,847.22 | 1.11% | 306 |
| Dec 9, 2025 | 8,800.00 | 9,132.00 | 8,800.00 | 9,000.00 | 8,750.00 | -0.55% | 29 |
| Dec 8, 2025 | 9,100.00 | 9,150.00 | 8,950.00 | 9,050.00 | 8,798.61 | 0.84% | 305 |
| Dec 5, 2025 | 9,067.50 | 9,067.50 | 9,067.50 | 8,975.00 | 8,725.69 | 0.28% | 32 |
| Dec 4, 2025 | 9,055.00 | 9,100.00 | 8,800.00 | 8,950.00 | 8,701.39 | - | 214 |
| Dec 3, 2025 | 9,055.00 | 9,100.00 | 9,055.00 | 8,950.00 | 8,701.39 | - | 25 |
| Dec 2, 2025 | 9,100.00 | 9,100.00 | 8,878.00 | 8,950.00 | 8,701.39 | -2.19% | 79 |
| Dec 1, 2025 | 9,100.00 | 9,150.00 | 8,767.50 | 9,150.00 | 8,895.83 | 5.17% | 477 |
| Nov 28, 2025 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,458.33 | -2.25% | 187 |
| Nov 27, 2025 | 9,040.00 | 9,040.00 | 9,040.00 | 8,900.00 | 8,652.78 | -0.56% | 4 |
| Nov 26, 2025 | 9,150.00 | 9,150.00 | 8,750.66 | 8,950.00 | 8,701.39 | -2.19% | 351 |
| Nov 25, 2025 | 8,900.00 | 9,150.00 | 8,800.13 | 9,150.00 | 8,895.83 | 3.98% | 615 |
| Nov 24, 2025 | 8,800.00 | 9,169.50 | 8,800.00 | 8,800.00 | 8,555.56 | -0.56% | 237 |
| Nov 21, 2025 | 9,000.00 | 9,150.00 | 8,850.00 | 8,850.00 | 8,604.17 | -3.01% | 182 |
| Nov 20, 2025 | 9,650.00 | 9,650.00 | 9,063.06 | 9,125.00 | 8,871.53 | -1.35% | 470 |
| Nov 19, 2025 | 9,100.00 | 9,650.00 | 9,050.00 | 9,250.00 | 8,993.06 | 0.82% | 56 |
| Nov 18, 2025 | 9,300.00 | 9,400.00 | 9,050.00 | 9,175.00 | 8,920.14 | -1.61% | 173 |
| Nov 17, 2025 | 9,230.00 | 9,230.00 | 9,230.00 | 9,325.00 | 9,065.97 | -1.06% | 40 |
| Nov 14, 2025 | 9,200.00 | 9,700.00 | 9,200.00 | 9,425.00 | 9,163.19 | -2.84% | 2 |
| Nov 13, 2025 | 9,700.00 | 9,700.00 | 9,080.60 | 9,700.00 | 9,430.56 | 4.30% | 84 |
| Nov 12, 2025 | 9,400.00 | 9,415.00 | 9,310.00 | 9,300.00 | 9,041.67 | 0.27% | 112 |
| Nov 11, 2025 | 9,350.00 | 9,500.00 | 9,318.43 | 9,275.00 | 9,017.36 | -1.59% | 106 |
| Nov 10, 2025 | 9,350.00 | 9,500.00 | 9,200.00 | 9,425.00 | 9,163.19 | -1.05% | 1,531 |
| Nov 7, 2025 | 9,350.00 | 9,700.00 | 9,350.00 | 9,525.00 | 9,260.42 | 1.06% | 616 |
| Nov 6, 2025 | 9,350.00 | 9,700.00 | 9,200.00 | 9,425.00 | 9,163.19 | 2.17% | 1,908 |
| Nov 5, 2025 | 9,200.00 | 9,750.00 | 9,067.50 | 9,225.00 | 8,968.75 | -1.86% | 323 |
| Nov 4, 2025 | 9,500.00 | 9,600.00 | 9,189.00 | 9,400.00 | 9,138.89 | -2.08% | 845 |
| Nov 3, 2025 | 9,600.00 | 9,700.00 | 9,550.00 | 9,600.00 | 9,333.33 | - | 72 |
| Oct 31, 2025 | 9,600.00 | 10,100.00 | 9,524.81 | 9,600.00 | 9,333.33 | -0.78% | 140 |
| Oct 30, 2025 | 9,900.00 | 9,900.00 | 9,500.00 | 9,675.00 | 9,406.25 | -1.53% | 454 |
| Oct 29, 2025 | 9,552.08 | 9,552.08 | 9,552.08 | 9,825.00 | 9,552.08 | - | - |
| Oct 28, 2025 | 9,550.00 | 10,100.00 | 9,550.00 | 9,825.00 | 9,552.08 | 1.03% | 2 |
| Oct 27, 2025 | 10,100.00 | 10,100.00 | 9,550.00 | 9,725.00 | 9,454.86 | -1.27% | 20 |
| Oct 24, 2025 | 10,100.00 | 10,100.00 | 9,600.00 | 9,850.00 | 9,576.39 | 0.25% | 2 |
| Oct 23, 2025 | 9,552.08 | 9,552.08 | 9,552.08 | 9,825.00 | 9,552.08 | 1.29% | - |
| Oct 22, 2025 | 10,100.00 | 10,100.00 | 9,550.00 | 9,700.00 | 9,430.56 | - | 51 |
| Oct 21, 2025 | 9,550.00 | 9,745.00 | 9,531.00 | 9,700.00 | 9,430.56 | 1.57% | 56 |
| Oct 20, 2025 | 9,800.00 | 9,850.00 | 9,588.23 | 9,550.00 | 9,284.72 | -2.55% | 149 |
| Oct 17, 2025 | 10,100.00 | 10,100.00 | 9,531.00 | 9,800.00 | 9,527.78 | 2.08% | 245 |
| Oct 16, 2025 | 9,600.00 | 9,900.00 | 9,600.00 | 9,600.00 | 9,333.33 | -0.52% | 262 |