Mobius Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 187.50 | 188.50 | 182.60 | 184.50 | 184.50 | 7,311 |
| 2026-10-16 | 183.50 | 185.48 | 183.00 | 183.00 | 183.00 | 116,628 |
| 2026-10-15 | 185.00 | 186.00 | 181.00 | 183.00 | 183.00 | 33,056 |
| 2026-10-14 | 187.00 | 189.00 | 181.00 | 189.00 | 189.00 | 34,726 |
| 2026-10-13 | 184.00 | 189.00 | 182.50 | 185.00 | 185.00 | 10,873 |
| 2026-10-12 | 190.00 | 192.00 | 184.00 | 190.50 | 190.50 | 71,728 |
| 2026-10-09 | 189.00 | 190.00 | 185.12 | 190.00 | 190.00 | 76,418 |
| 2026-10-08 | 189.50 | 190.00 | 185.44 | 190.00 | 190.00 | 126,719 |
| 2026-10-07 | 189.00 | 189.50 | 186.00 | 189.00 | 189.00 | 133,050 |
| 2026-10-06 | 190.00 | 190.00 | 184.50 | 190.00 | 190.00 | 8,777 |
| 2026-10-05 | 190.00 | 190.00 | 186.00 | 190.00 | 190.00 | 31,334 |
| 2026-10-02 | 184.00 | 186.00 | 182.00 | 186.00 | 186.00 | 39,525 |
| 2026-10-01 | 189.50 | 189.50 | 182.00 | 186.00 | 186.00 | 421,408 |
| 2026-09-30 | 185.00 | 189.50 | 182.00 | 188.00 | 188.00 | 78,166 |
| 2026-09-29 | 186.00 | 189.00 | 184.67 | 186.50 | 186.50 | 22,051 |
| 2026-09-28 | 186.00 | 188.00 | 180.00 | 182.00 | 182.00 | 159,360 |
| 2026-09-25 | 186.00 | 186.00 | 181.00 | 186.00 | 186.00 | 5,161 |
| 2026-09-24 | 184.00 | 184.00 | 181.86 | 184.00 | 184.00 | 10,781 |
| 2026-09-23 | 186.50 | 186.50 | 179.00 | 182.00 | 182.00 | 104,885 |
| 2026-09-22 | 180.88 | 185.06 | 178.50 | 182.00 | 182.00 | 147,087 |
| 2026-09-21 | 186.50 | 186.50 | 179.00 | 186.50 | 186.50 | 89,644 |
| 2026-09-18 | 180.00 | 185.00 | 176.50 | 178.50 | 178.50 | 141,084 |
| 2026-09-17 | 181.00 | 183.00 | 173.50 | 183.00 | 183.00 | 78,460 |
| 2026-09-16 | 181.00 | 181.00 | 173.24 | 177.25 | 177.25 | 97,946 |
| 2026-09-15 | 181.00 | 181.00 | 173.00 | 176.50 | 176.50 | 20,707 |
| 2026-09-14 | 180.50 | 180.50 | 172.50 | 174.00 | 174.00 | 23,241 |
| 2026-09-11 | 176.87 | 178.50 | 175.75 | 175.75 | 175.75 | 55,801 |
| 2026-09-10 | 181.00 | 181.00 | 173.00 | 178.00 | 178.00 | 66,757 |
| 2026-09-09 | 181.00 | 181.00 | 174.90 | 181.00 | 181.00 | 19,618 |
| 2026-09-08 | 178.00 | 181.00 | 171.50 | 177.25 | 177.25 | 27,848 |
| 2026-09-07 | 178.00 | 178.00 | 173.20 | 177.00 | 177.00 | 23,617 |
| 2026-09-04 | 175.00 | 176.93 | 173.21 | 175.00 | 175.00 | 128,095 |
| 2026-09-03 | 177.00 | 178.00 | 174.36 | 175.00 | 175.00 | 32,817 |
| 2026-09-02 | 172.50 | 176.00 | 171.00 | 176.00 | 176.00 | 81,217 |
| 2026-09-01 | 178.00 | 178.00 | 172.00 | 175.50 | 175.50 | 14,662 |
| 2026-08-28 | 175.50 | 178.00 | 173.24 | 177.00 | 177.00 | 80,092 |
| 2026-08-27 | 177.50 | 177.50 | 173.00 | 177.00 | 177.00 | 13,181 |
| 2026-08-26 | 173.50 | 175.00 | 171.00 | 172.50 | 172.50 | 50,666 |
| 2026-08-25 | 172.00 | 177.50 | 171.20 | 172.00 | 172.00 | 40,718 |
| 2026-08-24 | 172.00 | 178.00 | 172.00 | 172.00 | 172.00 | 53,817 |
| 2026-08-21 | 171.50 | 178.00 | 171.50 | 171.50 | 171.50 | 111,999 |
| 2026-08-20 | 178.00 | 178.00 | 172.00 | 172.50 | 172.50 | 113,615 |
| 2026-08-19 | 172.00 | 175.27 | 171.00 | 172.00 | 172.00 | 75,197 |
| 2026-08-18 | 170.00 | 178.00 | 170.00 | 174.50 | 174.50 | 36,503 |
| 2026-08-17 | 178.00 | 178.00 | 176.00 | 176.50 | 176.50 | 64,188 |
| 2026-08-14 | 178.00 | 178.00 | 171.00 | 176.50 | 176.50 | 22,601 |
| 2026-08-13 | 178.00 | 178.00 | 172.00 | 175.00 | 175.00 | 54,373 |
| 2026-08-12 | 178.00 | 178.00 | 172.00 | 175.00 | 175.00 | 4,347 |
| 2026-08-11 | 175.00 | 176.72 | 169.50 | 171.00 | 171.00 | 73,517 |
| 2026-08-10 | 175.00 | 175.00 | 169.50 | 175.00 | 175.00 | 27,762 |
| 2026-08-07 | 175.00 | 175.00 | 169.50 | 169.50 | 169.50 | 36,986 |
| 2026-08-06 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | 14,112 |
| 2026-08-05 | 171.00 | 172.75 | 169.00 | 172.75 | 172.75 | 54,955 |
| 2026-08-04 | 171.00 | 172.00 | 164.50 | 170.50 | 170.50 | 35,758 |
| 2026-08-03 | 170.00 | 171.00 | 164.00 | 168.50 | 168.50 | 29,361 |
| 2026-07-31 | 171.00 | 174.00 | 164.00 | 164.00 | 164.00 | 11,122 |
| 2026-07-30 | 175.00 | 175.00 | 167.44 | 171.00 | 171.00 | 52,548 |
| 2026-07-29 | 176.00 | 176.00 | 168.00 | 171.00 | 171.00 | 35,306 |
| 2026-07-28 | 169.77 | 176.00 | 168.00 | 172.00 | 172.00 | 228,650 |
| 2026-07-27 | 176.30 | 178.00 | 169.50 | 174.00 | 174.00 | 205,997 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 0.0170 GBP |
| 2025-05-01 | 0.0170 GBP |
| 2024-04-11 | 0.0125 GBP |
| 2023-04-06 | 0.0120 GBP |
| 2022-04-28 | 0.0035 GBP |
| 2020-04-02 | 0.0030 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.