Mobius Investment Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	132.50	134.50	132.00	132.00	126.27	142,802
2023-03-27	133.00	133.63	132.66	133.00	127.23	31,767
2023-03-24	133.00	133.66	132.00	132.00	126.27	160,195
2023-03-23	133.50	135.00	132.00	133.00	127.23	159,925
2023-03-22	132.00	135.00	132.00	133.75	127.95	43,359
2023-03-21	133.00	134.06	131.25	132.00	126.27	64,539
2023-03-20	130.50	133.02	130.50	130.50	124.84	45,706
2023-03-17	130.00	134.00	130.00	132.00	126.27	439,805
2023-03-16	131.00	132.92	130.00	132.25	126.51	264,857
2023-03-15	130.00	133.75	129.00	130.00	124.36	75,956
2023-03-14	136.00	136.00	131.19	132.00	126.27	77,318
2023-03-13	135.50	137.35	133.00	133.00	127.23	224,039
2023-03-10	137.50	138.45	135.44	136.50	130.58	202,189
2023-03-09	139.50	139.76	138.50	139.50	133.45	179,838
2023-03-08	140.50	140.50	140.00	140.00	133.93	160,159
2023-03-07	139.50	141.50	139.50	141.50	135.36	81,811
2023-03-06	139.50	141.00	139.50	140.00	133.93	83,758
2023-03-03	140.50	140.78	138.50	140.50	134.41	70,487
2023-03-02	139.50	140.25	138.03	139.75	133.69	93,341
2023-03-01	135.50	139.00	135.50	139.00	132.97	76,213
2023-02-28	138.50	140.00	135.49	135.50	129.62	240,421
2023-02-27	139.50	140.46	138.00	139.50	133.45	109,150
2023-02-24	139.50	140.00	137.00	139.00	132.97	76,220
2023-02-23	139.50	140.53	138.60	139.00	132.97	279,422
2023-02-22	137.50	139.73	137.46	138.00	132.01	153,233
2023-02-21	138.00	140.10	137.00	137.00	131.06	116,600
2023-02-20	139.46	140.84	139.23	140.25	134.17	80,849
2023-02-17	142.50	143.00	138.50	139.75	133.69	322,020
2023-02-16	141.00	143.00	139.64	141.25	135.12	601,943
2023-02-15	141.00	142.00	139.00	139.50	133.45	349,224
2023-02-14	142.00	142.78	137.99	141.00	134.88	105,118
2023-02-13	142.00	144.00	141.50	142.25	136.08	134,852
2023-02-10	145.00	146.50	142.42	143.00	136.80	555,304
2023-02-09	145.50	146.50	144.53	145.25	138.95	399,173
2023-02-08	144.50	146.50	144.50	145.50	139.19	876,873
2023-02-07	145.50	147.00	144.47	145.25	138.95	105,818
2023-02-06	145.50	147.00	144.50	144.50	138.23	206,661
2023-02-03	143.50	147.00	142.02	146.00	139.67	136,730
2023-02-02	141.00	144.56	140.89	144.00	137.75	255,095
2023-02-01	142.00	142.30	140.00	141.50	135.36	97,996
2023-01-31	139.00	141.40	139.00	140.50	134.41	141,933
2023-01-30	139.00	141.00	138.50	139.00	132.97	240,856
2023-01-27	140.00	143.00	139.00	140.75	134.64	315,388
2023-01-26	139.00	141.11	136.50	140.50	134.41	163,974
2023-01-25	136.89	139.00	136.50	138.50	132.49	160,950
2023-01-24	138.00	138.50	136.00	138.50	132.49	272,778
2023-01-23	136.54	137.58	136.26	136.75	130.82	101,764
2023-01-20	136.00	137.00	136.00	137.00	131.06	26,260
2023-01-19	136.00	137.00	135.95	136.00	130.10	40,942
2023-01-18	137.00	137.00	135.00	136.25	130.34	160,492
2023-01-17	137.00	137.00	136.29	137.00	131.06	168,201
2023-01-16	137.00	137.00	136.00	136.50	130.58	265,289
2023-01-13	136.50	137.00	135.50	136.50	130.58	383,224
2023-01-12	135.50	137.00	135.50	136.25	130.34	430,957
2023-01-11	136.00	137.00	135.87	136.00	130.10	73,303
2023-01-10	135.00	136.50	135.00	135.75	129.86	203,188
2023-01-09	136.00	137.00	134.88	135.75	129.86	305,120
2023-01-06	135.50	137.00	134.59	135.50	129.62	315,537
2023-01-05	135.00	136.00	135.00	135.50	129.62	190,180
2023-01-04	135.50	137.00	133.50	135.00	129.14	147,161

← NewerPage 16 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.