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 |