Mountview Estates P.L.C. (LON:MTVW)
London
· Delayed Price · Currency is GBP · Price in GBX 9,120.00
+320.00 (3.64%)
Apr 29, 2026, 8:36 AM GMT
Mountview Estates P.L.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,850.00 | 8,850.00 | 8,800.00 | 8,800.00 | 8,800.00 | -3.03% | 269 |
| Apr 27, 2026 | 9,300.00 | 9,300.00 | 8,850.00 | 9,075.00 | 9,075.00 | - | - |
| Apr 24, 2026 | 8,888.70 | 9,300.00 | 8,888.70 | 9,075.00 | 9,075.00 | 0.28% | 37 |
| Apr 23, 2026 | 9,140.00 | 9,140.00 | 9,140.00 | 9,050.00 | 9,050.00 | 1.12% | 100 |
| Apr 22, 2026 | 8,800.00 | 9,100.00 | 8,800.00 | 8,950.00 | 8,950.00 | -1.38% | 122 |
| Apr 21, 2026 | 8,850.00 | 9,300.00 | 8,850.00 | 9,075.00 | 9,075.00 | 1.40% | 84 |
| Apr 20, 2026 | 9,100.00 | 9,100.00 | 8,850.00 | 8,950.00 | 8,950.00 | -1.38% | 162 |
| Apr 17, 2026 | 8,850.00 | 9,250.00 | 8,800.00 | 9,075.00 | 9,075.00 | - | 150 |
| Apr 16, 2026 | 8,800.00 | 9,300.00 | 8,800.00 | 9,075.00 | 9,075.00 | -0.27% | 182 |
| Apr 15, 2026 | 8,810.00 | 9,000.00 | 9,000.00 | 9,100.00 | 9,100.00 | 2.25% | 189 |
| Apr 14, 2026 | 8,800.00 | 8,977.35 | 8,800.00 | 8,900.00 | 8,900.00 | -0.28% | 381 |
| Apr 13, 2026 | 8,970.00 | 8,970.00 | 8,970.00 | 8,925.00 | 8,925.00 | 0.85% | 1 |
| Apr 10, 2026 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 0.57% | - |
| Apr 9, 2026 | 8,800.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 669 |
| Apr 8, 2026 | 8,900.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.12% | 212 |
| Apr 7, 2026 | 8,600.00 | 8,924.17 | 8,600.00 | 8,900.00 | 8,900.00 | - | 135 |
| Apr 2, 2026 | 8,750.00 | 8,950.00 | 8,700.00 | 8,900.00 | 8,900.00 | 0.56% | 3,039 |
| Apr 1, 2026 | 8,820.50 | 9,000.00 | 8,750.00 | 8,850.00 | 8,850.00 | 1.14% | 184 |
| Mar 31, 2026 | 8,950.00 | 8,950.00 | 8,802.00 | 8,750.00 | 8,750.00 | 0.29% | 33 |
| Mar 30, 2026 | 8,555.00 | 8,950.00 | 8,500.00 | 8,725.00 | 8,725.00 | -1.97% | 739 |
| Mar 27, 2026 | 8,800.00 | 8,926.00 | 8,800.00 | 8,900.00 | 8,900.00 | -0.84% | 1,406 |
| Mar 26, 2026 | 8,950.00 | 8,950.00 | 8,950.00 | 8,975.00 | 8,975.00 | 0.84% | - |
| Mar 25, 2026 | 8,800.00 | 9,000.00 | 8,650.00 | 8,900.00 | 8,900.00 | 1.14% | 216 |
| Mar 24, 2026 | 8,650.00 | 8,950.00 | 8,650.00 | 8,800.00 | 8,800.00 | - | 30 |
| Mar 23, 2026 | 8,710.00 | 8,710.00 | 8,710.00 | 8,800.00 | 8,800.00 | - | 391 |
| Mar 20, 2026 | 8,700.00 | 9,000.00 | 8,700.00 | 8,800.00 | 8,800.00 | 1.73% | 229 |
| Mar 19, 2026 | 8,650.00 | 8,950.00 | 8,450.00 | 8,650.00 | 8,650.00 | 0.29% | 100 |
| Mar 18, 2026 | 8,515.00 | 8,700.00 | 8,515.00 | 8,625.00 | 8,625.00 | 0.29% | 621 |
| Mar 17, 2026 | 8,750.00 | 8,750.00 | 8,450.00 | 8,600.00 | 8,600.00 | 0.88% | 819 |
| Mar 16, 2026 | 8,600.00 | 8,850.00 | 8,405.00 | 8,525.00 | 8,525.00 | -2.01% | 974 |
| Mar 13, 2026 | 8,652.75 | 8,849.75 | 8,650.00 | 8,700.00 | 8,700.00 | -1.14% | 433 |
| Mar 12, 2026 | 8,800.00 | 9,150.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.68% | 73 |
| Mar 11, 2026 | 9,000.00 | 9,250.00 | 8,800.00 | 8,950.00 | 8,950.00 | - | 51 |
| Mar 10, 2026 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | -0.28% | - |
| Mar 9, 2026 | 8,800.00 | 9,250.00 | 8,800.00 | 8,975.00 | 8,975.00 | - | 688 |
| 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 |