Mobius Investment Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	115.00	117.45	115.00	117.00	111.92	32,841
2022-07-12	115.00	117.25	115.00	117.25	112.16	141,108
2022-07-11	115.63	117.48	115.63	117.25	112.16	31,414
2022-07-08	119.50	119.50	115.00	115.00	110.01	68,907
2022-07-07	119.00	119.50	115.00	119.00	113.84	69,593
2022-07-06	117.50	118.00	114.83	118.00	112.88	42,667
2022-07-05	117.00	117.00	114.03	115.50	110.49	117,693
2022-07-04	117.50	118.56	115.00	116.00	110.97	107,911
2022-07-01	114.50	118.00	114.06	117.75	112.64	67,029
2022-06-30	117.00	118.90	115.00	116.50	111.45	35,298
2022-06-29	120.00	125.00	116.88	117.00	111.92	137,342
2022-06-28	120.50	125.00	117.00	119.00	113.84	1,467,415
2022-06-27	118.00	126.50	116.88	122.75	117.43	87,479
2022-06-24	121.00	126.00	118.05	120.00	114.79	142,372
2022-06-23	119.00	121.83	118.00	118.50	113.36	100,615
2022-06-22	123.00	123.00	119.04	123.00	117.66	130,196
2022-06-21	117.50	126.00	117.50	117.50	112.40	99,611
2022-06-20	118.00	125.50	118.00	118.00	112.88	59,734
2022-06-17	117.50	125.00	117.36	117.50	112.40	85,193
2022-06-16	122.50	129.50	117.00	121.50	116.23	114,192
2022-06-15	123.00	130.00	123.00	126.00	120.53	79,770
2022-06-14	122.85	125.96	121.96	123.75	118.38	34,276
2022-06-13	122.50	128.00	122.50	125.00	119.58	29,784
2022-06-10	131.50	131.50	124.87	126.75	121.25	66,862
2022-06-09	126.80	127.03	124.50	125.75	120.30	62,111
2022-06-08	129.50	129.50	125.45	127.25	121.73	299,931
2022-06-07	124.50	130.13	124.50	126.25	120.77	140,642
2022-06-06	127.28	131.50	127.00	128.50	122.93	80,579
2022-06-01	130.00	130.25	127.00	128.75	123.16	230,117
2022-05-31	127.50	128.46	125.29	127.50	121.97	100,011
2022-05-30	128.48	128.48	124.51	127.00	121.49	99,940
2022-05-27	125.00	126.50	124.50	125.50	120.06	59,565
2022-05-26	124.50	130.50	124.00	127.25	121.73	41,711
2022-05-25	130.00	130.00	125.00	130.00	124.36	50,474
2022-05-24	130.50	130.50	125.39	128.25	122.69	163,846
2022-05-23	131.00	131.00	124.51	131.00	125.32	57,937
2022-05-20	127.00	130.00	125.70	129.00	123.40	62,075
2022-05-19	125.00	131.00	124.00	126.50	121.01	102,210
2022-05-18	128.00	132.00	127.50	132.00	126.27	67,222
2022-05-17	127.74	128.12	126.42	128.00	122.45	52,109
2022-05-16	129.50	129.50	126.00	128.00	122.45	198,414
2022-05-13	128.38	128.38	126.31	127.50	121.97	67,326
2022-05-12	128.00	130.50	123.50	129.50	123.88	309,006
2022-05-11	128.50	131.30	126.88	128.00	122.45	121,346
2022-05-10	131.50	134.50	127.00	131.50	125.80	597,613
2022-05-09	135.00	137.00	132.00	134.25	128.43	158,241
2022-05-06	137.00	141.00	135.00	135.00	129.14	87,149
2022-05-05	139.89	140.00	138.35	140.00	133.93	44,897
2022-05-04	138.00	140.45	137.50	140.00	133.93	129,921
2022-05-03	138.50	141.45	137.50	139.00	132.97	158,817
2022-04-29	141.50	142.61	137.23	141.50	135.36	137,549
2022-04-28	138.50	140.48	137.88	139.75	133.69	66,293
2022-04-27	138.00	140.50	136.00	138.00	131.68	67,622
2022-04-26	138.44	140.42	138.00	140.00	133.59	47,139
2022-04-25	138.50	142.50	135.00	137.75	131.44	94,735
2022-04-22	142.50	144.50	140.00	142.00	135.50	129,105
2022-04-21	143.50	144.46	142.00	144.00	137.40	82,014
2022-04-20	142.70	146.00	142.50	144.25	137.64	49,688
2022-04-19	143.50	145.00	142.90	144.25	137.64	84,247
2022-04-14	147.00	147.00	145.25	145.25	138.60	75,464

← NewerPage 19 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.