Mobius Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 137.55 | 137.72 | 136.75 | 136.75 | 133.24 | 121,062 |
| 2024-08-29 | 136.50 | 139.06 | 136.50 | 137.00 | 133.49 | 2,192,498 |
| 2024-08-28 | 138.00 | 138.00 | 135.50 | 137.00 | 133.49 | 36,257 |
| 2024-08-27 | 135.50 | 138.96 | 135.50 | 136.00 | 132.51 | 49,813 |
| 2024-08-23 | 139.00 | 139.47 | 135.75 | 137.50 | 133.98 | 3,158,823 |
| 2024-08-22 | 139.50 | 139.50 | 136.81 | 137.00 | 133.49 | 76,904 |
| 2024-08-21 | 138.00 | 138.50 | 136.00 | 137.00 | 133.49 | 278,715 |
| 2024-08-20 | 138.00 | 139.21 | 136.72 | 138.50 | 134.95 | 114,552 |
| 2024-08-19 | 137.50 | 139.50 | 137.41 | 137.50 | 133.98 | 52,698 |
| 2024-08-16 | 138.00 | 138.50 | 136.50 | 138.50 | 134.95 | 1,301,961 |
| 2024-08-15 | 130.50 | 138.00 | 130.50 | 138.00 | 134.46 | 50,503 |
| 2024-08-14 | 135.00 | 135.50 | 131.67 | 135.50 | 132.03 | 36,800 |
| 2024-08-13 | 136.00 | 136.00 | 132.80 | 136.00 | 132.51 | 697,764 |
| 2024-08-12 | 132.00 | 137.86 | 132.00 | 133.50 | 130.08 | 17,680 |
| 2024-08-09 | 139.00 | 139.00 | 130.50 | 133.75 | 130.32 | 45,182 |
| 2024-08-08 | 139.00 | 139.50 | 132.00 | 135.25 | 131.78 | 120,431 |
| 2024-08-07 | 133.00 | 135.00 | 132.75 | 135.00 | 131.54 | 114,637 |
| 2024-08-06 | 125.50 | 131.25 | 125.50 | 131.25 | 127.89 | 31,304 |
| 2024-08-05 | 129.00 | 130.98 | 126.00 | 129.00 | 125.69 | 89,350 |
| 2024-08-02 | 135.00 | 135.00 | 133.00 | 134.25 | 130.81 | 55,750 |
| 2024-08-01 | 137.50 | 137.50 | 134.79 | 137.50 | 133.98 | 35,635 |
| 2024-07-31 | 139.00 | 139.00 | 135.00 | 139.00 | 135.44 | 89,695 |
| 2024-07-30 | 136.50 | 136.50 | 135.00 | 136.50 | 133.00 | 50,361 |
| 2024-07-29 | 135.50 | 137.85 | 135.00 | 136.75 | 133.24 | 48,108 |
| 2024-07-26 | 137.00 | 137.00 | 135.00 | 136.50 | 133.00 | 14,808 |
| 2024-07-25 | 135.50 | 136.80 | 135.50 | 136.75 | 133.24 | 5,770 |
| 2024-07-24 | 135.50 | 137.85 | 135.50 | 135.50 | 132.03 | 102,223 |
| 2024-07-23 | 136.50 | 137.74 | 136.00 | 136.75 | 133.24 | 45,900 |
| 2024-07-22 | 139.50 | 139.93 | 138.09 | 139.25 | 135.68 | 29,774 |
| 2024-07-19 | 137.50 | 141.55 | 137.00 | 137.00 | 133.49 | 48,322 |
| 2024-07-18 | 139.00 | 139.26 | 137.80 | 138.00 | 134.46 | 67,528 |
| 2024-07-17 | 139.50 | 140.00 | 138.82 | 140.00 | 136.41 | 61,845 |
| 2024-07-16 | 140.50 | 140.50 | 137.00 | 139.75 | 136.17 | 37,759 |
| 2024-07-15 | 140.50 | 140.50 | 139.00 | 140.50 | 136.90 | 35,391 |
| 2024-07-12 | 140.46 | 140.50 | 138.75 | 138.75 | 135.19 | 28,607 |
| 2024-07-11 | 138.50 | 140.47 | 138.50 | 138.50 | 134.95 | 16,315 |
| 2024-07-10 | 138.50 | 140.20 | 138.48 | 139.50 | 135.92 | 85,478 |
| 2024-07-09 | 139.50 | 140.51 | 137.00 | 139.25 | 135.68 | 182,066 |
| 2024-07-08 | 138.50 | 139.00 | 137.00 | 138.00 | 134.46 | 85,603 |
| 2024-07-05 | 138.50 | 138.74 | 137.63 | 138.00 | 134.46 | 174,638 |
| 2024-07-04 | 138.00 | 138.75 | 137.00 | 137.50 | 133.98 | 106,982 |
| 2024-07-03 | 137.00 | 137.35 | 135.50 | 137.00 | 133.49 | 176,476 |
| 2024-07-02 | 137.50 | 137.50 | 136.40 | 137.50 | 133.98 | 51,743 |
| 2024-07-01 | 137.00 | 137.50 | 135.67 | 137.50 | 133.98 | 60,352 |
| 2024-06-28 | 135.50 | 137.00 | 135.50 | 136.25 | 132.76 | 406,547 |
| 2024-06-27 | 135.50 | 136.13 | 134.28 | 135.00 | 131.54 | 188,104 |
| 2024-06-26 | 136.00 | 136.00 | 134.75 | 136.00 | 132.51 | 96,231 |
| 2024-06-25 | 135.00 | 135.69 | 134.23 | 135.00 | 131.54 | 23,855 |
| 2024-06-24 | 136.00 | 136.00 | 132.49 | 135.50 | 132.03 | 39,319 |
| 2024-06-21 | 136.00 | 136.00 | 133.00 | 136.00 | 132.51 | 221,522 |
| 2024-06-20 | 135.00 | 135.57 | 133.14 | 135.00 | 131.54 | 89,267 |
| 2024-06-19 | 133.50 | 135.72 | 133.50 | 133.50 | 130.08 | 73,100 |
| 2024-06-18 | 134.00 | 134.00 | 132.29 | 133.75 | 130.32 | 149,440 |
| 2024-06-17 | 132.00 | 134.00 | 131.61 | 133.75 | 130.32 | 172,211 |
| 2024-06-14 | 133.00 | 136.50 | 131.00 | 132.75 | 129.35 | 99,079 |
| 2024-06-13 | 132.50 | 134.00 | 131.00 | 132.25 | 128.86 | 148,646 |
| 2024-06-12 | 134.00 | 134.00 | 131.01 | 134.00 | 130.57 | 96,060 |
| 2024-06-11 | 132.50 | 136.00 | 131.11 | 133.25 | 129.83 | 56,691 |
| 2024-06-10 | 133.50 | 134.00 | 131.00 | 132.00 | 128.62 | 154,596 |
| 2024-06-07 | 131.00 | 133.48 | 130.42 | 131.25 | 127.89 | 166,556 |
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.