Mobius Investment Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	133.50	136.00	133.00	135.00	130.33	157,554
2023-09-19	134.50	134.50	132.50	133.50	128.88	55,669
2023-09-18	138.00	138.00	132.00	135.00	130.33	42,130
2023-09-15	134.00	136.51	134.00	135.50	130.81	87,906
2023-09-14	136.00	138.00	132.49	136.50	131.77	26,310
2023-09-13	136.00	137.50	132.53	136.50	131.77	143,919
2023-09-12	136.31	137.10	136.31	137.00	132.26	38,124
2023-09-11	135.83	137.41	134.93	137.00	132.26	41,385
2023-09-08	137.00	137.50	136.00	137.00	132.26	51,363
2023-09-07	138.00	138.00	135.51	137.00	132.26	130,576
2023-09-06	134.50	138.00	134.50	137.00	132.26	140,361
2023-09-05	137.00	137.50	135.00	137.50	132.74	117,058
2023-09-04	137.50	137.50	133.00	137.00	132.26	75,644
2023-09-01	136.00	136.21	127.94	136.00	131.29	179,906
2023-08-31	133.02	136.21	133.02	135.50	130.81	257,529
2023-08-30	136.50	138.00	135.15	136.50	131.77	161,828
2023-08-29	135.50	137.25	135.33	137.25	132.50	87,730
2023-08-25	133.50	135.75	133.50	135.75	131.05	80,742
2023-08-24	135.00	135.05	133.50	134.25	129.60	283,071
2023-08-23	133.00	134.11	133.00	134.00	129.36	77,592
2023-08-22	131.50	133.00	131.22	132.50	127.91	103,022
2023-08-21	131.50	132.81	130.58	131.50	126.95	92,563
2023-08-18	134.50	134.70	132.00	132.00	127.43	101,889
2023-08-17	135.50	135.61	133.58	135.00	130.33	102,951
2023-08-16	136.50	137.53	135.50	136.00	131.29	105,237
2023-08-15	136.50	137.59	135.50	136.50	131.77	50,290
2023-08-14	136.50	140.00	135.65	136.75	132.02	148,588
2023-08-11	138.00	140.50	137.00	137.00	132.26	179,964
2023-08-10	138.50	141.35	137.50	137.50	132.74	109,245
2023-08-09	141.00	141.50	139.00	139.00	134.19	57,370
2023-08-08	139.50	139.55	137.00	137.00	132.26	146,341
2023-08-07	139.50	141.39	139.50	139.75	134.91	85,771
2023-08-04	140.00	142.00	139.50	140.50	135.64	78,279
2023-08-03	140.50	142.22	140.50	141.50	136.60	95,152
2023-08-02	140.50	141.00	139.17	140.25	135.39	117,479
2023-08-01	140.50	142.09	139.58	140.50	135.64	112,705
2023-07-31	140.00	142.10	139.00	140.50	135.64	109,194
2023-07-28	138.00	140.50	136.72	140.50	135.64	299,173
2023-07-27	136.50	136.50	135.50	136.00	131.29	59,080
2023-07-26	136.50	136.50	135.00	136.00	131.29	76,582
2023-07-25	137.00	137.00	135.55	136.00	131.29	140,677
2023-07-24	134.00	136.00	132.73	135.00	130.33	112,654
2023-07-21	133.50	134.35	131.50	131.50	126.95	94,604
2023-07-20	130.06	134.00	130.06	134.00	129.36	93,490
2023-07-19	133.00	133.50	130.33	132.50	127.91	140,218
2023-07-18	129.00	131.39	129.00	129.00	124.53	115,644
2023-07-17	132.50	132.50	129.29	130.50	125.98	30,781
2023-07-14	126.00	131.47	126.00	126.00	121.64	107,895
2023-07-13	128.50	131.47	128.50	128.50	124.05	59,333
2023-07-12	128.00	131.47	128.00	128.00	123.57	192,770
2023-07-11	130.00	131.01	128.43	129.25	124.78	43,837
2023-07-10	126.50	132.00	126.50	131.50	126.95	394,733
2023-07-07	130.90	130.97	128.00	129.75	125.26	215,570
2023-07-06	128.00	131.00	127.02	128.50	124.05	236,601
2023-07-05	130.00	133.00	127.21	130.00	125.50	58,507
2023-07-04	129.50	132.05	129.00	129.75	125.26	175,860
2023-07-03	130.00	132.50	129.15	130.00	125.50	65,009
2023-06-30	129.00	132.50	128.00	129.50	125.02	59,958
2023-06-29	127.00	130.50	127.00	130.50	125.98	51,619
2023-06-28	128.00	130.59	128.00	128.00	123.57	48,911

← NewerPage 14 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.