Mobius Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 131.00 | 133.48 | 130.42 | 131.25 | 127.89 | 166,556 |
| 2024-06-06 | 133.00 | 135.00 | 129.50 | 134.50 | 131.05 | 259,967 |
| 2024-06-05 | 129.50 | 132.00 | 129.50 | 131.50 | 128.13 | 72,978 |
| 2024-06-04 | 131.00 | 134.24 | 129.24 | 129.50 | 126.18 | 53,885 |
| 2024-06-03 | 132.00 | 133.84 | 130.00 | 132.00 | 128.62 | 43,442 |
| 2024-05-31 | 130.50 | 136.00 | 130.00 | 131.00 | 127.64 | 85,524 |
| 2024-05-30 | 131.00 | 132.38 | 130.00 | 130.00 | 126.67 | 53,777 |
| 2024-05-29 | 132.50 | 133.00 | 131.06 | 132.75 | 129.35 | 44,453 |
| 2024-05-28 | 130.50 | 136.50 | 130.50 | 136.50 | 133.00 | 174,043 |
| 2024-05-24 | 134.00 | 138.00 | 133.57 | 135.00 | 131.54 | 32,488 |
| 2024-05-23 | 132.00 | 135.00 | 132.00 | 135.00 | 131.54 | 93,191 |
| 2024-05-22 | 134.50 | 135.43 | 133.30 | 133.50 | 130.08 | 89,209 |
| 2024-05-21 | 134.00 | 135.75 | 133.19 | 134.50 | 131.05 | 246,826 |
| 2024-05-20 | 133.30 | 135.25 | 132.70 | 135.25 | 131.78 | 382,249 |
| 2024-05-17 | 132.50 | 135.00 | 132.50 | 134.00 | 130.57 | 163,198 |
| 2024-05-16 | 135.50 | 136.28 | 131.00 | 133.00 | 129.59 | 2,681,526 |
| 2024-05-15 | 133.50 | 135.50 | 133.00 | 133.50 | 130.08 | 56,949 |
| 2024-05-14 | 133.50 | 134.00 | 132.66 | 133.50 | 130.08 | 245,851 |
| 2024-05-13 | 132.50 | 134.50 | 131.50 | 132.50 | 129.10 | 122,682 |
| 2024-05-10 | 132.00 | 134.50 | 131.49 | 133.00 | 129.59 | 558,577 |
| 2024-05-09 | 133.50 | 133.51 | 131.75 | 133.50 | 130.08 | 104,548 |
| 2024-05-08 | 132.50 | 133.72 | 131.20 | 133.50 | 130.08 | 64,690 |
| 2024-05-07 | 132.00 | 134.50 | 130.51 | 132.50 | 129.10 | 128,014 |
| 2024-05-03 | 131.50 | 134.50 | 129.36 | 132.00 | 128.62 | 120,916 |
| 2024-05-02 | 130.00 | 133.50 | 128.00 | 132.25 | 128.86 | 272,955 |
| 2024-05-01 | 131.00 | 132.25 | 129.21 | 131.00 | 127.64 | 189,369 |
| 2024-04-30 | 129.00 | 132.50 | 127.50 | 131.00 | 127.64 | 109,537 |
| 2024-04-29 | 130.00 | 131.66 | 129.00 | 130.50 | 127.16 | 175,621 |
| 2024-04-26 | 130.50 | 132.22 | 130.50 | 131.00 | 127.64 | 120,554 |
| 2024-04-25 | 129.00 | 131.50 | 128.00 | 128.50 | 125.21 | 104,132 |
| 2024-04-24 | 130.00 | 131.00 | 128.00 | 130.50 | 127.16 | 124,212 |
| 2024-04-23 | 129.00 | 130.92 | 128.40 | 128.50 | 125.21 | 149,816 |
| 2024-04-22 | 128.50 | 130.10 | 128.00 | 128.50 | 125.21 | 523,695 |
| 2024-04-19 | 130.00 | 132.66 | 127.75 | 129.50 | 126.18 | 418,217 |
| 2024-04-18 | 131.50 | 133.49 | 128.89 | 130.00 | 126.67 | 135,001 |
| 2024-04-17 | 130.50 | 131.50 | 130.00 | 130.75 | 127.40 | 64,768 |
| 2024-04-16 | 133.00 | 133.00 | 130.20 | 131.50 | 128.13 | 129,208 |
| 2024-04-15 | 133.00 | 134.40 | 133.00 | 133.00 | 129.59 | 120,953 |
| 2024-04-12 | 135.00 | 135.00 | 132.00 | 135.00 | 131.54 | 171,592 |
| 2024-04-11 | 133.00 | 136.50 | 133.00 | 134.00 | 130.57 | 81,162 |
| 2024-04-10 | 133.50 | 136.62 | 133.50 | 135.50 | 130.81 | 140,283 |
| 2024-04-09 | 134.00 | 136.63 | 133.50 | 136.00 | 131.29 | 130,067 |
| 2024-04-08 | 136.50 | 137.50 | 133.00 | 133.00 | 128.40 | 160,061 |
| 2024-04-05 | 133.05 | 137.50 | 133.05 | 135.00 | 130.33 | 36,396 |
| 2024-04-04 | 135.50 | 136.20 | 133.86 | 135.50 | 130.81 | 159,438 |
| 2024-04-03 | 134.50 | 135.35 | 133.00 | 134.50 | 129.84 | 218,453 |
| 2024-04-02 | 133.00 | 135.50 | 133.00 | 134.50 | 129.84 | 134,599 |
| 2024-03-28 | 134.00 | 135.00 | 133.00 | 133.50 | 128.88 | 217,534 |
| 2024-03-27 | 135.00 | 135.00 | 134.00 | 134.00 | 129.36 | 143,463 |
| 2024-03-26 | 134.50 | 135.00 | 133.50 | 134.50 | 129.84 | 109,566 |
| 2024-03-25 | 134.00 | 138.00 | 133.88 | 134.50 | 129.84 | 414,046 |
| 2024-03-22 | 136.00 | 136.42 | 134.32 | 135.00 | 130.33 | 119,930 |
| 2024-03-21 | 136.00 | 136.70 | 135.40 | 136.25 | 131.53 | 115,813 |
| 2024-03-20 | 134.50 | 136.50 | 134.50 | 135.25 | 130.57 | 167,348 |
| 2024-03-19 | 135.50 | 136.64 | 135.18 | 136.50 | 131.77 | 87,597 |
| 2024-03-18 | 137.00 | 137.50 | 135.50 | 136.50 | 131.77 | 151,463 |
| 2024-03-15 | 137.50 | 137.50 | 136.71 | 137.50 | 132.74 | 30,145 |
| 2024-03-14 | 135.00 | 137.50 | 135.00 | 136.25 | 131.53 | 66,354 |
| 2024-03-13 | 135.00 | 137.00 | 134.00 | 135.25 | 130.57 | 211,609 |
| 2024-03-12 | 137.18 | 137.25 | 136.25 | 136.50 | 131.77 | 102,637 |
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.