Mobius Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 145.00 | 147.10 | 145.00 | 146.50 | 139.79 | 152,637 |
| 2022-04-12 | 142.50 | 146.29 | 142.50 | 145.50 | 138.84 | 172,221 |
| 2022-04-11 | 145.50 | 148.50 | 144.75 | 144.75 | 138.12 | 57,205 |
| 2022-04-08 | 146.50 | 148.50 | 145.00 | 148.50 | 141.70 | 45,314 |
| 2022-04-07 | 148.00 | 148.12 | 145.50 | 145.50 | 138.84 | 43,229 |
| 2022-04-06 | 147.00 | 148.13 | 145.00 | 146.75 | 140.03 | 506,174 |
| 2022-04-05 | 145.75 | 147.63 | 143.67 | 147.00 | 140.27 | 125,001 |
| 2022-04-04 | 147.00 | 147.00 | 143.21 | 143.50 | 136.93 | 91,307 |
| 2022-04-01 | 145.63 | 147.00 | 143.00 | 144.50 | 137.88 | 123,303 |
| 2022-03-31 | 144.00 | 146.00 | 141.25 | 146.00 | 139.31 | 104,749 |
| 2022-03-30 | 143.00 | 144.00 | 140.00 | 143.50 | 136.93 | 137,133 |
| 2022-03-29 | 140.50 | 143.63 | 136.75 | 141.50 | 135.02 | 183,368 |
| 2022-03-28 | 137.18 | 140.50 | 137.18 | 137.75 | 131.44 | 71,731 |
| 2022-03-25 | 138.41 | 140.50 | 138.00 | 139.25 | 132.87 | 114,766 |
| 2022-03-24 | 138.00 | 141.00 | 138.00 | 141.00 | 134.54 | 137,260 |
| 2022-03-23 | 138.80 | 141.00 | 135.50 | 138.75 | 132.39 | 160,035 |
| 2022-03-22 | 139.50 | 140.51 | 135.50 | 140.00 | 133.59 | 171,646 |
| 2022-03-21 | 137.00 | 140.00 | 135.12 | 137.25 | 130.96 | 127,376 |
| 2022-03-18 | 141.50 | 141.50 | 134.81 | 141.50 | 135.02 | 481,273 |
| 2022-03-17 | 136.50 | 139.43 | 134.00 | 136.25 | 130.01 | 94,972 |
| 2022-03-16 | 136.00 | 138.50 | 131.50 | 131.50 | 125.48 | 87,266 |
| 2022-03-15 | 130.00 | 134.50 | 128.26 | 131.25 | 125.24 | 134,649 |
| 2022-03-14 | 138.00 | 138.00 | 131.62 | 133.75 | 127.62 | 92,550 |
| 2022-03-11 | 133.50 | 142.00 | 133.50 | 135.50 | 129.29 | 83,158 |
| 2022-03-10 | 135.50 | 139.00 | 132.00 | 132.00 | 125.95 | 61,616 |
| 2022-03-09 | 126.00 | 134.00 | 122.50 | 131.00 | 125.00 | 104,657 |
| 2022-03-08 | 125.50 | 126.95 | 122.00 | 125.25 | 119.51 | 266,928 |
| 2022-03-07 | 132.00 | 134.50 | 123.00 | 126.00 | 120.23 | 347,256 |
| 2022-03-04 | 138.00 | 139.83 | 134.00 | 134.00 | 127.86 | 139,428 |
| 2022-03-03 | 138.00 | 139.78 | 138.00 | 139.00 | 132.63 | 40,971 |
| 2022-03-02 | 139.00 | 140.00 | 137.41 | 140.00 | 133.59 | 102,253 |
| 2022-03-01 | 138.00 | 138.00 | 136.95 | 137.50 | 131.20 | 87,284 |
| 2022-02-28 | 136.00 | 138.00 | 134.98 | 137.25 | 130.96 | 120,515 |
| 2022-02-25 | 133.50 | 137.50 | 133.50 | 137.00 | 130.72 | 4,014,980 |
| 2022-02-24 | 136.00 | 140.00 | 131.88 | 134.75 | 128.58 | 325,109 |
| 2022-02-23 | 142.50 | 142.71 | 140.00 | 142.50 | 135.97 | 72,400 |
| 2022-02-22 | 142.50 | 143.00 | 139.00 | 140.00 | 133.59 | 137,277 |
| 2022-02-21 | 144.00 | 148.00 | 143.00 | 144.75 | 138.12 | 68,918 |
| 2022-02-18 | 145.50 | 146.50 | 144.16 | 145.75 | 139.07 | 108,392 |
| 2022-02-17 | 145.50 | 146.50 | 144.60 | 144.75 | 138.12 | 28,324 |
| 2022-02-16 | 146.00 | 147.14 | 145.26 | 146.75 | 140.03 | 91,995 |
| 2022-02-15 | 143.00 | 146.00 | 141.34 | 145.25 | 138.60 | 324,511 |
| 2022-02-14 | 144.00 | 144.50 | 140.00 | 141.50 | 135.02 | 329,117 |
| 2022-02-11 | 146.50 | 147.44 | 145.18 | 147.00 | 140.27 | 80,917 |
| 2022-02-10 | 147.00 | 147.70 | 146.50 | 147.00 | 140.27 | 73,599 |
| 2022-02-09 | 148.00 | 148.00 | 145.50 | 148.00 | 141.22 | 102,111 |
| 2022-02-08 | 145.00 | 147.41 | 143.31 | 145.75 | 139.07 | 61,486 |
| 2022-02-07 | 146.50 | 146.99 | 144.50 | 145.00 | 138.36 | 83,079 |
| 2022-02-04 | 146.00 | 147.00 | 145.50 | 146.25 | 139.55 | 66,368 |
| 2022-02-03 | 146.50 | 148.00 | 144.50 | 146.00 | 139.31 | 89,582 |
| 2022-02-02 | 146.50 | 148.00 | 144.75 | 147.00 | 140.27 | 308,041 |
| 2022-02-01 | 145.00 | 146.00 | 141.38 | 144.00 | 137.40 | 100,290 |
| 2022-01-31 | 139.00 | 143.00 | 137.88 | 143.00 | 136.45 | 167,910 |
| 2022-01-28 | 136.50 | 140.00 | 135.58 | 140.00 | 133.59 | 68,989 |
| 2022-01-27 | 136.00 | 137.00 | 135.00 | 136.00 | 129.77 | 52,949 |
| 2022-01-26 | 137.00 | 139.00 | 135.08 | 137.50 | 131.20 | 255,789 |
| 2022-01-25 | 135.50 | 138.50 | 133.52 | 137.25 | 130.96 | 287,470 |
| 2022-01-24 | 144.50 | 144.50 | 134.00 | 136.50 | 130.25 | 686,993 |
| 2022-01-21 | 146.50 | 147.39 | 144.19 | 145.50 | 138.84 | 160,848 |
| 2022-01-20 | 147.50 | 148.50 | 145.54 | 147.00 | 140.27 | 268,149 |
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.