Mobius Investment Trust PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	128.50	130.50	128.50	130.00	125.50	923,866
2023-12-12	132.00	132.52	130.75	131.50	126.95	2,365,277
2023-12-11	133.00	133.00	130.00	130.50	125.98	228,375
2023-12-08	131.75	132.25	131.75	132.00	127.43	41,696
2023-12-07	134.02	134.02	131.32	132.00	127.43	36,091
2023-12-06	135.03	135.03	132.75	132.75	128.15	153,333
2023-12-05	133.58	134.10	132.90	133.25	128.64	47,480
2023-12-04	134.00	135.50	131.00	134.25	129.60	184,067
2023-12-01	134.00	134.00	133.00	133.50	128.88	60,914
2023-11-30	133.50	134.00	132.45	132.50	127.91	30,347
2023-11-29	133.50	134.00	132.30	133.50	128.88	25,432
2023-11-28	133.50	134.00	131.00	132.50	127.91	79,484
2023-11-27	132.69	132.76	131.50	132.25	127.67	66,400
2023-11-24	132.50	133.50	131.65	132.50	127.91	85,779
2023-11-23	131.00	134.00	131.00	134.00	129.36	75,116
2023-11-22	133.00	133.50	132.66	133.00	128.40	110,495
2023-11-21	132.00	134.86	132.00	132.00	127.43	109,896
2023-11-20	134.50	134.50	131.50	131.50	126.95	100,307
2023-11-17	130.50	134.56	130.50	134.50	129.84	125,157
2023-11-16	129.00	133.96	127.40	132.25	127.67	83,864
2023-11-15	126.50	129.50	124.00	129.50	125.02	169,362
2023-11-14	126.50	127.00	124.46	127.00	122.60	78,546
2023-11-13	127.00	127.89	124.94	127.00	122.60	71,547
2023-11-10	124.00	127.00	122.00	124.50	120.19	50,736
2023-11-09	125.00	127.00	124.00	125.50	121.16	114,719
2023-11-08	126.50	127.00	123.00	125.25	120.91	43,172
2023-11-07	126.50	127.00	123.50	127.00	122.60	63,479
2023-11-06	122.00	126.78	121.55	125.50	121.16	172,505
2023-11-03	123.00	125.00	120.57	124.00	119.71	279,016
2023-11-02	121.00	123.00	120.53	122.00	117.78	120,885
2023-11-01	119.50	122.30	119.13	119.50	115.36	73,538
2023-10-31	120.00	122.55	119.16	120.00	115.85	89,074
2023-10-30	119.50	124.41	118.77	121.00	116.81	203,630
2023-10-27	120.50	122.20	119.50	119.50	115.36	85,720
2023-10-26	120.00	120.85	119.00	119.50	115.36	120,347
2023-10-25	121.50	122.84	121.50	122.00	117.78	108,989
2023-10-24	122.00	122.34	120.12	121.75	117.54	537,922
2023-10-23	122.00	123.50	120.28	122.00	117.78	1,829,055
2023-10-20	124.50	125.85	122.00	122.00	117.78	72,744
2023-10-19	126.00	126.50	125.00	126.50	122.12	108,394
2023-10-18	126.50	128.73	126.00	126.00	121.64	77,531
2023-10-17	126.00	128.74	126.00	126.00	121.64	21,121
2023-10-16	126.00	131.02	126.00	126.00	121.64	79,400
2023-10-13	127.00	130.00	127.00	128.00	123.57	98,601
2023-10-12	132.00	133.33	128.50	128.50	124.05	71,049
2023-10-11	131.00	132.68	128.00	132.00	127.43	176,303
2023-10-10	127.00	132.47	127.00	128.00	123.57	697,917
2023-10-09	130.00	132.33	128.00	130.00	125.50	135,786
2023-10-06	127.00	132.23	127.00	131.50	126.95	117,988
2023-10-05	131.00	133.00	130.00	131.00	126.46	447,788
2023-10-04	130.00	132.34	130.00	130.00	125.50	141,127
2023-10-03	131.00	133.00	128.68	131.50	126.95	126,126
2023-10-02	129.00	133.00	128.05	132.00	127.43	103,193
2023-09-29	131.50	133.50	128.65	133.50	128.88	68,944
2023-09-28	130.50	131.50	130.00	131.50	126.95	151,667
2023-09-27	132.00	132.00	130.52	132.00	127.43	18,416
2023-09-26	130.50	133.50	127.47	130.50	125.98	283,598
2023-09-25	130.50	132.50	130.50	132.50	127.91	91,834
2023-09-22	131.00	134.90	131.00	132.50	127.91	80,184
2023-09-21	132.00	134.91	131.50	133.00	128.40	45,908

← NewerPage 13 of 22 · 1,262 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.