Mobius Investment Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	146.00	147.35	145.53	146.00	139.31	97,714
2022-01-18	146.39	147.47	146.06	146.75	140.03	44,987
2022-01-17	147.50	147.60	145.83	146.50	139.79	212,944
2022-01-14	146.50	147.90	145.50	146.00	139.31	179,534
2022-01-13	147.00	149.00	147.00	147.50	140.74	251,261
2022-01-12	147.50	149.00	147.00	147.75	140.98	118,573
2022-01-11	148.00	149.00	147.39	147.75	140.98	104,234
2022-01-10	150.00	152.00	148.92	149.00	142.17	160,919
2022-01-07	149.50	152.29	149.00	149.50	142.65	93,398
2022-01-06	152.00	152.98	150.00	151.50	144.56	161,767
2022-01-05	154.00	155.50	151.00	153.25	146.23	408,778
2022-01-04	155.00	156.00	154.29	154.50	147.42	531,114
2021-12-31	153.92	155.00	153.29	154.00	146.95	66,552
2021-12-30	154.00	154.00	152.00	152.00	145.04	102,672
2021-12-29	153.00	153.62	152.00	152.00	145.04	189,397
2021-12-24	152.80	153.92	152.80	153.50	146.47	22,606
2021-12-23	154.00	154.83	152.00	152.00	145.04	97,702
2021-12-22	151.00	154.32	151.00	153.75	146.71	73,234
2021-12-21	153.00	153.63	151.41	152.00	145.04	59,512
2021-12-20	154.00	155.49	150.00	151.50	144.56	119,238
2021-12-17	155.00	156.00	153.42	155.00	147.90	115,854
2021-12-16	155.50	157.00	155.32	156.00	148.85	147,710
2021-12-15	155.74	156.00	155.24	155.75	148.62	98,232
2021-12-14	156.00	156.50	153.80	155.50	148.38	111,309
2021-12-13	155.00	156.00	153.84	154.00	146.95	177,526
2021-12-10	154.00	154.50	152.50	153.50	146.47	46,779
2021-12-09	156.00	157.00	153.50	153.50	146.47	136,447
2021-12-08	152.50	155.04	152.50	154.75	147.66	159,761
2021-12-07	154.00	155.00	152.74	155.00	147.90	185,101
2021-12-06	152.00	153.30	150.00	153.00	145.99	157,171
2021-12-03	152.00	153.83	152.00	152.50	145.51	180,460
2021-12-02	154.00	155.00	153.00	153.00	145.99	106,031
2021-12-01	154.50	155.00	154.00	154.00	146.95	94,873
2021-11-30	154.50	154.50	152.03	154.50	147.42	81,462
2021-11-29	153.50	155.00	152.40	154.00	146.95	254,154
2021-11-26	151.50	155.11	150.00	153.00	145.99	335,548
2021-11-25	156.00	156.20	155.00	155.25	148.14	145,168
2021-11-24	156.00	156.01	154.00	155.50	148.38	92,591
2021-11-23	157.50	157.77	155.32	155.75	148.62	181,920
2021-11-22	157.50	158.00	156.50	156.50	149.33	185,716
2021-11-19	158.50	159.62	158.00	158.00	150.76	195,088
2021-11-18	158.00	159.51	157.03	158.25	151.00	99,284
2021-11-17	160.00	161.50	158.00	159.00	151.72	302,812
2021-11-16	160.00	161.00	157.49	159.00	151.72	211,220
2021-11-15	160.00	161.00	159.00	160.00	152.67	295,831
2021-11-12	160.00	161.77	159.50	160.00	152.67	330,248
2021-11-11	158.00	161.50	157.00	161.50	154.10	255,529
2021-11-10	157.50	158.00	157.00	157.50	150.29	255,177
2021-11-09	157.50	158.00	157.00	157.00	149.81	229,665
2021-11-08	157.00	157.50	156.04	157.00	149.81	168,883
2021-11-05	156.00	157.00	155.03	156.00	148.85	261,092
2021-11-04	154.00	158.00	153.50	155.50	148.38	193,804
2021-11-03	152.50	153.00	151.50	151.50	144.56	116,256
2021-11-02	153.00	153.00	151.81	152.50	145.51	268,654
2021-11-01	151.00	152.37	148.11	152.00	145.04	70,265
2021-10-29	149.50	150.50	148.11	150.25	143.37	109,498
2021-10-28	150.00	151.00	148.25	150.00	143.13	196,689
2021-10-27	148.00	150.25	148.00	150.00	143.13	253,267
2021-10-26	150.00	153.00	147.48	150.00	143.13	99,545
2021-10-25	150.50	153.00	147.98	148.50	141.70	51,306

← NewerPage 21 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.