Mobius Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 136.00 | 136.50 | 131.94 | 135.00 | 129.14 | 154,422 |
| 2022-12-30 | 135.00 | 135.00 | 134.68 | 134.75 | 128.90 | 6,501 |
| 2022-12-29 | 133.00 | 135.50 | 131.04 | 133.00 | 127.23 | 188,068 |
| 2022-12-28 | 133.50 | 133.62 | 132.00 | 133.00 | 127.23 | 96,340 |
| 2022-12-23 | 132.50 | 133.95 | 132.50 | 133.25 | 127.47 | 47,205 |
| 2022-12-22 | 132.50 | 135.50 | 131.50 | 134.50 | 128.67 | 309,026 |
| 2022-12-21 | 133.00 | 133.75 | 132.75 | 132.75 | 126.99 | 165,484 |
| 2022-12-20 | 133.00 | 133.50 | 132.50 | 133.25 | 127.47 | 93,853 |
| 2022-12-19 | 133.00 | 134.02 | 132.87 | 133.50 | 127.71 | 23,866 |
| 2022-12-16 | 131.00 | 136.00 | 131.00 | 134.00 | 128.19 | 433,305 |
| 2022-12-15 | 135.50 | 135.50 | 131.00 | 131.00 | 125.32 | 204,705 |
| 2022-12-14 | 133.00 | 135.28 | 132.50 | 134.00 | 128.19 | 103,864 |
| 2022-12-13 | 133.46 | 133.50 | 131.50 | 133.50 | 127.71 | 196,115 |
| 2022-12-12 | 134.00 | 134.00 | 131.75 | 132.25 | 126.51 | 83,865 |
| 2022-12-09 | 133.50 | 134.33 | 133.50 | 133.50 | 127.71 | 41,086 |
| 2022-12-08 | 135.00 | 135.00 | 131.00 | 131.00 | 125.32 | 69,110 |
| 2022-12-07 | 133.50 | 134.86 | 132.09 | 134.00 | 128.19 | 101,392 |
| 2022-12-06 | 134.00 | 135.10 | 133.00 | 135.00 | 129.14 | 88,012 |
| 2022-12-05 | 137.00 | 137.00 | 132.00 | 134.50 | 128.67 | 113,539 |
| 2022-12-02 | 132.50 | 135.50 | 131.50 | 133.75 | 127.95 | 154,155 |
| 2022-12-01 | 132.50 | 135.50 | 131.94 | 132.00 | 126.27 | 138,264 |
| 2022-11-30 | 133.50 | 134.03 | 130.36 | 131.00 | 125.32 | 409,982 |
| 2022-11-29 | 132.00 | 133.90 | 132.00 | 133.50 | 127.71 | 107,219 |
| 2022-11-28 | 132.50 | 133.25 | 130.00 | 132.50 | 126.75 | 146,503 |
| 2022-11-25 | 133.75 | 134.38 | 132.77 | 133.00 | 127.23 | 23,212 |
| 2022-11-24 | 132.88 | 134.00 | 132.81 | 133.75 | 127.95 | 47,510 |
| 2022-11-23 | 132.00 | 137.16 | 131.98 | 132.50 | 126.75 | 202,354 |
| 2022-11-22 | 131.50 | 133.50 | 131.50 | 133.50 | 127.71 | 64,714 |
| 2022-11-21 | 131.50 | 134.00 | 131.50 | 132.75 | 126.99 | 45,440 |
| 2022-11-18 | 132.50 | 133.95 | 131.50 | 131.50 | 125.80 | 83,555 |
| 2022-11-17 | 133.00 | 133.47 | 132.00 | 132.50 | 126.75 | 43,105 |
| 2022-11-16 | 132.00 | 134.00 | 130.50 | 132.75 | 126.99 | 470,189 |
| 2022-11-15 | 134.00 | 135.46 | 131.00 | 132.00 | 126.27 | 166,164 |
| 2022-11-14 | 131.50 | 132.50 | 129.70 | 132.00 | 126.27 | 313,811 |
| 2022-11-11 | 130.00 | 131.63 | 128.43 | 130.50 | 124.84 | 175,199 |
| 2022-11-10 | 127.00 | 129.00 | 127.00 | 129.00 | 123.40 | 42,407 |
| 2022-11-09 | 129.00 | 129.00 | 127.00 | 128.00 | 122.45 | 47,003 |
| 2022-11-08 | 126.00 | 129.00 | 124.88 | 128.00 | 122.45 | 303,212 |
| 2022-11-07 | 125.00 | 126.00 | 123.81 | 124.50 | 119.10 | 245,535 |
| 2022-11-04 | 125.00 | 126.00 | 119.50 | 123.75 | 118.38 | 114,746 |
| 2022-11-03 | 124.00 | 124.00 | 119.19 | 121.25 | 115.99 | 39,278 |
| 2022-11-02 | 123.14 | 125.00 | 120.43 | 122.50 | 117.19 | 58,472 |
| 2022-11-01 | 121.50 | 122.91 | 118.13 | 120.75 | 115.51 | 224,885 |
| 2022-10-31 | 119.00 | 120.00 | 116.65 | 118.75 | 113.60 | 384,018 |
| 2022-10-28 | 113.50 | 120.44 | 113.50 | 117.50 | 112.40 | 55,350 |
| 2022-10-27 | 115.00 | 120.00 | 115.00 | 117.00 | 111.92 | 106,566 |
| 2022-10-26 | 117.62 | 117.96 | 113.00 | 116.75 | 111.69 | 36,027 |
| 2022-10-25 | 120.61 | 120.61 | 115.68 | 115.75 | 110.73 | 113,876 |
| 2022-10-24 | 116.00 | 121.44 | 114.55 | 115.00 | 110.01 | 105,836 |
| 2022-10-21 | 118.00 | 123.11 | 118.00 | 119.50 | 114.32 | 50,131 |
| 2022-10-20 | 117.50 | 121.68 | 117.50 | 117.50 | 112.40 | 57,789 |
| 2022-10-19 | 117.00 | 121.81 | 117.00 | 119.00 | 113.84 | 118,493 |
| 2022-10-18 | 117.00 | 122.00 | 117.00 | 117.00 | 111.92 | 68,584 |
| 2022-10-17 | 121.55 | 122.00 | 118.17 | 120.50 | 115.27 | 29,181 |
| 2022-10-14 | 121.50 | 122.50 | 117.19 | 120.25 | 115.03 | 16,687 |
| 2022-10-13 | 122.32 | 122.60 | 120.25 | 120.25 | 115.03 | 14,446 |
| 2022-10-12 | 122.56 | 124.54 | 119.50 | 121.75 | 116.47 | 24,942 |
| 2022-10-11 | 120.00 | 125.77 | 119.00 | 119.00 | 113.84 | 38,113 |
| 2022-10-10 | 123.50 | 125.00 | 120.78 | 124.50 | 119.10 | 260,681 |
| 2022-10-07 | 126.00 | 127.50 | 124.62 | 126.50 | 121.01 | 42,400 |
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.