Mobius Investment Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	128.50	130.50	128.00	128.00	123.57	72,161
2023-06-26	129.00	132.50	128.50	128.50	124.05	69,258
2023-06-23	128.00	130.50	128.00	129.00	124.53	68,965
2023-06-22	128.50	133.50	128.00	130.25	125.74	105,062
2023-06-21	130.00	131.92	130.00	131.50	126.95	325,021
2023-06-20	132.50	133.73	131.00	132.50	127.91	139,891
2023-06-19	132.00	134.50	131.94	134.50	129.84	120,089
2023-06-16	132.50	133.81	130.50	130.50	125.98	157,045
2023-06-15	135.00	135.00	131.80	134.25	129.60	88,442
2023-06-14	134.00	134.18	132.50	132.50	127.91	51,756
2023-06-13	133.00	134.50	132.50	134.50	129.84	79,845
2023-06-12	132.00	133.00	131.50	133.00	128.40	120,926
2023-06-09	132.00	132.00	129.10	132.00	127.43	97,949
2023-06-08	130.00	130.34	128.79	129.75	125.26	76,528
2023-06-07	129.00	130.27	128.97	130.00	125.50	117,267
2023-06-06	131.50	131.50	128.51	131.50	126.95	102,827
2023-06-05	130.00	130.77	128.00	128.00	123.57	40,410
2023-06-02	128.00	129.50	126.33	128.75	124.29	60,778
2023-06-01	127.00	127.10	125.00	126.75	122.36	74,489
2023-05-31	124.00	125.16	123.72	125.00	120.67	212,805
2023-05-30	125.50	125.50	121.50	124.00	119.71	65,472
2023-05-26	125.00	126.00	122.89	125.00	120.67	89,414
2023-05-25	121.50	124.70	121.50	124.25	119.95	59,527
2023-05-24	123.00	124.00	121.25	122.50	118.26	147,948
2023-05-23	125.00	125.38	123.00	123.00	118.74	133,934
2023-05-22	122.50	124.00	121.90	123.50	119.22	90,519
2023-05-19	123.00	123.49	122.00	122.00	117.78	104,280
2023-05-18	122.50	123.39	122.50	122.50	118.26	73,197
2023-05-17	123.00	123.50	121.18	122.00	117.78	87,753
2023-05-16	124.00	124.25	121.00	122.00	117.78	113,053
2023-05-15	123.50	124.18	121.50	122.00	117.78	180,871
2023-05-12	124.50	125.48	123.00	123.50	119.22	88,075
2023-05-11	124.00	125.17	123.50	123.50	119.22	38,078
2023-05-10	125.50	127.38	123.40	124.00	119.71	332,354
2023-05-09	125.50	129.50	125.00	125.50	121.16	314,537
2023-05-05	126.50	130.00	125.00	125.50	121.16	400,093
2023-05-04	126.50	127.50	125.50	126.50	122.12	469,889
2023-05-03	126.50	127.00	126.00	126.50	122.12	232,233
2023-05-02	126.00	127.00	125.17	126.00	121.64	107,445
2023-04-28	126.00	128.21	125.50	125.50	121.16	292,400
2023-04-27	125.00	125.19	123.50	125.00	120.67	410,486
2023-04-26	126.00	126.50	124.00	124.50	120.19	446,917
2023-04-25	127.00	127.00	125.24	126.00	121.64	434,523
2023-04-24	128.00	130.00	127.50	128.00	123.57	870,641
2023-04-21	129.00	130.25	127.50	128.00	123.57	340,259
2023-04-20	130.00	131.20	126.55	130.00	125.50	417,581
2023-04-19	131.50	132.00	130.50	130.50	125.98	175,065
2023-04-18	132.00	132.19	131.50	132.00	127.43	94,586
2023-04-17	133.50	134.50	131.00	133.00	128.40	256,297
2023-04-14	132.00	132.66	131.03	131.75	127.19	325,917
2023-04-13	133.00	134.00	131.23	133.00	128.40	203,172
2023-04-12	132.50	134.50	132.50	132.50	127.91	128,564
2023-04-11	132.00	134.02	131.00	133.75	129.12	139,036
2023-04-06	131.00	132.00	128.50	130.25	125.74	142,349
2023-04-05	134.00	134.29	130.54	132.25	126.51	118,734
2023-04-04	134.00	134.06	132.53	133.75	127.95	725,441
2023-04-03	134.50	135.00	131.80	134.50	128.67	130,016
2023-03-31	131.00	133.50	131.00	132.75	126.99	152,845
2023-03-30	133.50	135.00	132.78	133.00	127.23	72,841
2023-03-29	133.50	134.51	133.00	134.25	128.43	123,508

← NewerPage 15 of 22 · 1,266 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.