Mobius Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 136.00 | 137.34 | 136.00 | 136.50 | 131.77 | 133,755 |
| 2024-03-08 | 134.00 | 136.76 | 134.00 | 136.50 | 131.77 | 85,927 |
| 2024-03-07 | 135.00 | 136.00 | 134.88 | 135.00 | 130.33 | 97,082 |
| 2024-03-06 | 137.50 | 137.74 | 135.00 | 137.50 | 132.74 | 56,722 |
| 2024-03-05 | 136.00 | 137.25 | 136.00 | 137.25 | 132.50 | 167,754 |
| 2024-03-04 | 139.50 | 140.85 | 136.50 | 138.50 | 133.71 | 225,584 |
| 2024-03-01 | 139.50 | 141.00 | 137.61 | 140.75 | 135.88 | 178,772 |
| 2024-02-29 | 137.00 | 140.07 | 135.50 | 136.50 | 131.77 | 322,028 |
| 2024-02-28 | 141.00 | 142.35 | 136.00 | 136.00 | 131.29 | 155,274 |
| 2024-02-27 | 143.00 | 143.00 | 138.50 | 138.50 | 133.71 | 202,511 |
| 2024-02-26 | 141.00 | 143.50 | 139.50 | 139.50 | 134.67 | 94,744 |
| 2024-02-23 | 141.00 | 141.50 | 139.75 | 141.00 | 136.12 | 211,234 |
| 2024-02-22 | 142.50 | 142.50 | 139.00 | 139.00 | 134.19 | 93,407 |
| 2024-02-21 | 138.00 | 141.90 | 138.00 | 138.00 | 133.22 | 107,565 |
| 2024-02-20 | 141.50 | 142.00 | 139.00 | 140.75 | 135.88 | 239,960 |
| 2024-02-19 | 143.00 | 143.00 | 139.55 | 140.75 | 135.88 | 112,257 |
| 2024-02-16 | 141.00 | 142.00 | 138.09 | 141.50 | 136.60 | 54,510 |
| 2024-02-15 | 139.00 | 141.00 | 137.22 | 140.50 | 135.64 | 107,123 |
| 2024-02-14 | 136.00 | 138.75 | 136.00 | 137.00 | 132.26 | 204,578 |
| 2024-02-13 | 140.00 | 140.00 | 136.00 | 137.50 | 132.74 | 116,348 |
| 2024-02-12 | 138.50 | 139.00 | 135.75 | 137.25 | 132.50 | 232,792 |
| 2024-02-09 | 138.50 | 138.50 | 135.50 | 138.50 | 133.71 | 71,131 |
| 2024-02-08 | 134.00 | 135.00 | 134.00 | 134.00 | 129.36 | 147,796 |
| 2024-02-07 | 134.00 | 137.07 | 133.90 | 134.00 | 129.36 | 164,168 |
| 2024-02-06 | 133.00 | 137.14 | 133.00 | 135.00 | 130.33 | 158,937 |
| 2024-02-05 | 134.00 | 134.93 | 132.35 | 133.00 | 128.40 | 198,911 |
| 2024-02-02 | 134.00 | 135.57 | 131.00 | 133.00 | 128.40 | 51,778 |
| 2024-02-01 | 130.50 | 132.75 | 130.50 | 132.75 | 128.15 | 140,360 |
| 2024-01-31 | 132.50 | 132.77 | 131.13 | 132.00 | 127.43 | 86,913 |
| 2024-01-30 | 132.50 | 133.09 | 131.79 | 133.00 | 128.40 | 57,479 |
| 2024-01-29 | 131.50 | 133.50 | 131.05 | 132.00 | 127.43 | 151,482 |
| 2024-01-26 | 132.00 | 134.92 | 132.00 | 132.00 | 127.43 | 106,982 |
| 2024-01-25 | 131.50 | 133.08 | 130.52 | 132.50 | 127.91 | 61,071 |
| 2024-01-24 | 133.00 | 134.26 | 131.98 | 134.00 | 129.36 | 63,185 |
| 2024-01-23 | 132.50 | 134.43 | 129.96 | 132.25 | 127.67 | 80,336 |
| 2024-01-22 | 133.00 | 133.00 | 130.11 | 131.50 | 126.95 | 524,121 |
| 2024-01-19 | 129.50 | 132.85 | 129.50 | 131.00 | 126.46 | 208,222 |
| 2024-01-18 | 131.50 | 132.00 | 129.00 | 129.00 | 124.53 | 155,574 |
| 2024-01-17 | 131.50 | 132.53 | 130.00 | 130.50 | 125.98 | 147,255 |
| 2024-01-16 | 133.00 | 133.50 | 132.50 | 132.50 | 127.91 | 107,609 |
| 2024-01-15 | 132.50 | 132.50 | 131.87 | 132.50 | 127.91 | 179,202 |
| 2024-01-12 | 133.50 | 135.68 | 132.00 | 132.00 | 127.43 | 135,291 |
| 2024-01-11 | 132.00 | 132.25 | 131.43 | 132.25 | 127.67 | 149,040 |
| 2024-01-10 | 132.00 | 133.00 | 130.00 | 132.50 | 127.91 | 85,801 |
| 2024-01-09 | 133.00 | 134.83 | 131.65 | 132.50 | 127.91 | 64,343 |
| 2024-01-08 | 133.00 | 134.50 | 131.33 | 132.25 | 127.67 | 80,777 |
| 2024-01-05 | 133.00 | 134.14 | 131.00 | 133.00 | 128.40 | 141,466 |
| 2024-01-04 | 135.50 | 135.52 | 133.00 | 133.50 | 128.88 | 300,161 |
| 2024-01-03 | 138.50 | 138.50 | 133.50 | 135.00 | 130.33 | 144,336 |
| 2024-01-02 | 138.50 | 138.50 | 134.50 | 136.25 | 131.53 | 180,004 |
| 2023-12-29 | 135.00 | 137.00 | 133.68 | 137.00 | 132.26 | 1,760,857 |
| 2023-12-28 | 134.50 | 135.00 | 133.03 | 135.00 | 130.33 | 407,268 |
| 2023-12-27 | 132.00 | 135.00 | 132.00 | 135.00 | 130.33 | 72,930 |
| 2023-12-22 | 134.50 | 136.06 | 133.00 | 135.00 | 130.33 | 60,047 |
| 2023-12-21 | 133.00 | 137.00 | 133.00 | 137.00 | 132.26 | 87,807 |
| 2023-12-20 | 132.50 | 137.00 | 132.00 | 137.00 | 132.26 | 173,190 |
| 2023-12-19 | 136.50 | 137.00 | 134.00 | 136.50 | 131.77 | 315,473 |
| 2023-12-18 | 134.00 | 136.80 | 133.00 | 134.50 | 129.84 | 269,609 |
| 2023-12-15 | 131.00 | 136.50 | 130.25 | 136.00 | 131.29 | 249,732 |
| 2023-12-14 | 130.50 | 132.00 | 130.00 | 131.00 | 126.46 | 215,607 |
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.