Mobius Investment Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	126.00	127.50	124.62	126.50	121.01	42,400
2022-10-06	125.00	127.50	123.60	126.75	121.25	270,215
2022-10-05	124.00	126.00	123.54	124.00	118.62	55,324
2022-10-04	126.00	126.00	118.29	126.00	120.53	24,894
2022-10-03	116.00	123.50	116.00	121.00	115.75	56,747
2022-09-30	122.00	123.00	116.00	123.00	117.66	119,415
2022-09-29	118.00	121.85	117.55	118.00	112.88	193,382
2022-09-28	120.00	126.53	119.00	121.50	116.23	54,914
2022-09-27	122.00	127.00	122.00	127.00	121.49	4,679
2022-09-26	128.50	129.50	121.50	128.50	122.93	233,835
2022-09-23	123.50	128.53	123.50	126.75	121.25	143,299
2022-09-22	123.50	129.50	123.00	123.50	118.14	47,356
2022-09-21	125.00	130.00	125.00	126.75	121.25	54,370
2022-09-20	124.50	129.50	124.50	126.00	120.53	79,889
2022-09-16	125.00	129.50	124.21	129.50	123.88	267,104
2022-09-15	126.00	128.25	125.63	126.00	120.53	11,895
2022-09-14	124.50	129.50	124.17	124.50	119.10	26,513
2022-09-13	126.50	129.15	124.50	126.50	121.01	51,506
2022-09-12	125.50	131.50	125.37	126.50	121.01	118,607
2022-09-09	124.00	128.82	124.00	124.00	118.62	15,903
2022-09-08	124.50	128.48	124.00	128.00	122.45	24,310
2022-09-07	128.52	128.52	125.44	127.50	121.97	21,896
2022-09-06	125.82	130.50	125.60	127.50	121.97	8,858
2022-09-05	127.50	128.75	125.00	128.00	122.45	120,341
2022-09-02	128.10	128.10	125.58	127.50	121.97	12,144
2022-09-01	128.86	128.86	125.67	127.75	122.21	33,807
2022-08-31	128.73	128.73	126.78	128.00	122.45	23,960
2022-08-30	126.00	128.86	125.50	126.00	120.53	36,986
2022-08-26	129.57	129.57	126.78	128.00	122.45	15,077
2022-08-25	126.50	129.69	126.25	126.75	121.25	41,557
2022-08-24	125.50	127.75	124.50	127.75	122.21	27,996
2022-08-23	124.50	129.00	124.50	124.50	119.10	177,489
2022-08-22	126.75	130.63	126.50	127.25	121.73	88,910
2022-08-19	127.90	129.30	125.50	128.50	122.93	520,583
2022-08-18	129.00	129.00	124.50	128.00	122.45	90,287
2022-08-17	129.33	131.00	125.00	128.25	122.69	318,542
2022-08-16	127.00	130.00	125.50	130.00	124.36	85,843
2022-08-15	127.00	127.34	122.50	124.50	119.10	62,832
2022-08-12	126.50	127.00	123.98	124.75	119.34	47,408
2022-08-11	122.75	127.12	122.75	124.75	119.34	73,732
2022-08-10	124.50	127.00	122.03	122.50	117.19	101,183
2022-08-09	127.00	127.00	122.24	123.75	118.38	38,146
2022-08-08	124.50	126.50	123.69	124.00	118.62	55,604
2022-08-05	125.00	127.00	125.00	125.75	120.30	80,499
2022-08-04	125.50	126.00	124.75	124.75	119.34	210,302
2022-08-03	124.50	125.84	124.50	125.00	119.58	30,097
2022-08-02	122.50	125.57	120.50	122.50	117.19	44,444
2022-08-01	127.12	127.12	124.28	124.75	119.34	269,232
2022-07-29	123.00	125.02	120.50	124.00	118.62	148,878
2022-07-28	122.00	122.50	119.28	122.50	117.19	117,636
2022-07-27	121.50	121.50	118.10	121.50	116.23	151,734
2022-07-26	121.43	122.00	119.41	120.00	114.79	54,260
2022-07-25	118.00	120.00	117.89	119.00	113.84	56,327
2022-07-22	121.00	121.00	117.00	117.00	111.92	24,407
2022-07-21	120.00	121.00	116.90	118.00	112.88	20,458
2022-07-20	116.00	120.00	114.00	120.00	114.79	86,546
2022-07-19	117.50	117.50	113.78	116.25	111.21	112,752
2022-07-18	117.00	117.50	114.06	117.50	112.40	1,358,221
2022-07-15	115.00	117.00	113.70	114.75	109.77	68,314
2022-07-14	117.45	117.45	115.10	117.00	111.92	56,581

← NewerPage 18 of 22 · 1,267 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.