LSE, MAB1 End of Day and Historical Share Prices [Mortgage Advice Bureau []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, MAB1: Mortgage Advice Bureau (Holdings) PLC

03 Sep 2025

LAST: 684.0	CHANGE: 12.00	OPEN: 696.0	HIGH: 708.0	ASK: 0.0	VOLUME: 25.3K
LAST: 684.0	CHG(%): 1.72	PREV: 696.0	LOW: 681.0	BID: 740.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	696.0	708.0	681.0	684.0	25.3K
02 Sep 25	702.0	714.0	694.0	696.0	331.5K
01 Sep 25	716.0	752.0	707.9	716.0	89.2K
29 Aug 25	740.0	742.0	710.0	710.0	40.6K
28 Aug 25	738.0	758.0	726.8	738.0	31.3K
27 Aug 25	770.0	774.3	750.0	752.0	111.8K
26 Aug 25	778.0	782.0	770.0	774.0	313K
25 Aug 25	768.0	786.0	768.0	778.0	158.1K
22 Aug 25	768.0	784.0	768.0	778.0	158.1K
21 Aug 25	770.0	784.0	742.0	768.0	17.6K

COMPANY PROFILE

Name:	Mortgage Advice Bureau (Holdings) PLC
About:	Mortgage Advice Bureau (Holdings) plc, together with its subsidiaries, provides mortgage advice services in the United Kingdom. The company provides advice on buying property, remortgaging, and buy-to-let mortgage products. It also offers business consultancy, technology, adviser recruitment, compliance, training, and marketing services. In addition, the company provides advice on protection and various insurance products, which includes life insurance, income protection, critical illness cover, buildings and contents insurance, and mortgage payment and mover protection services. Mortgage Advice Bureau (Holdings) plc was incorporated in 2000 and is based in Derby, the United Kingdom.
Industry:	Mortgage Finance
Address:	Capital House, Derby, United Kingdom, DE24 8QR
Website:	https://www.mortgageadvicebureau.com
ISIN:	GB00BQSBH502
LEI:	2138008AY1RA61T6W960

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	27.33
DivYield:	0.04
Div/Share:	0.28
Price to Book:	5.97
Price to Sales:	1.67
Shares:	58.46M
Market Cap:	39.988B

TECHNICAL INDICATORS

MA5:	708.80
MA10:	739.40
MA20:	766.90
MA50:	804.48
MA100:	819.18
MA200:	764.23
RSI14:	15.79
WPR14:	-100.00
MTM14:	-84.00
ROC14:	-0.11
ATR:	28.05
Week High:	774.34
Week Low:	680.99
Month High:	838.00
Month Low:	680.99
Year High:	924.00
Year Low:	528.00
Volatility:	17.46

RECENT DIVIDENDS

Date	Amount
24 Apr 2025	$0.15
03 Oct 2024	$0.13
25 Apr 2024	$0.15
05 Oct 2023	$0.13
27 Apr 2023	$0.15
06 Oct 2022	$0.13
28 Apr 2022	$0.15
30 Sep 2021	$0.13
29 Apr 2021	$0.19
26 Nov 2020	$0.06