Mobius Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 153.00 | 157.00 | 152.71 | 153.00 | 153.00 | 71,353 |
| 2026-04-27 | 154.00 | 158.00 | 152.00 | 154.00 | 154.00 | 20,506 |
| 2026-04-24 | 156.00 | 158.00 | 153.32 | 154.00 | 154.00 | 138,053 |
| 2026-04-23 | 153.00 | 157.50 | 153.00 | 154.00 | 154.00 | 262,725 |
| 2026-04-22 | 154.00 | 157.50 | 152.00 | 154.00 | 154.00 | 148,054 |
| 2026-04-21 | 153.00 | 158.00 | 152.50 | 153.50 | 153.50 | 32,974 |
| 2026-04-20 | 155.50 | 158.00 | 152.00 | 153.00 | 153.00 | 35,463 |
| 2026-04-17 | 153.00 | 157.27 | 149.00 | 156.00 | 156.00 | 94,653 |
| 2026-04-16 | 147.00 | 152.64 | 146.00 | 149.00 | 149.00 | 86,943 |
| 2026-04-15 | 146.00 | 149.50 | 146.00 | 147.50 | 147.50 | 135,494 |
| 2026-04-14 | 145.00 | 148.00 | 141.00 | 146.50 | 146.50 | 61,697 |
| 2026-04-13 | 145.50 | 145.50 | 139.50 | 142.00 | 142.00 | 113,485 |
| 2026-04-10 | 139.50 | 146.50 | 139.50 | 141.00 | 141.00 | 149,191 |
| 2026-04-09 | 140.00 | 144.50 | 138.50 | 140.00 | 140.00 | 103,241 |
| 2026-04-08 | 140.00 | 145.00 | 138.50 | 141.50 | 141.50 | 155,194 |
| 2026-04-07 | 140.00 | 140.00 | 133.00 | 135.00 | 135.00 | 72,188 |
| 2026-04-02 | 139.00 | 144.00 | 135.00 | 138.00 | 138.00 | 104,081 |
| 2026-04-01 | 143.00 | 145.00 | 138.00 | 140.00 | 138.30 | 65,833 |
| 2026-03-31 | 136.50 | 141.00 | 136.00 | 139.00 | 137.31 | 191,272 |
| 2026-03-30 | 141.50 | 142.00 | 136.00 | 136.00 | 134.35 | 76,483 |
| 2026-03-27 | 140.00 | 142.00 | 136.50 | 138.00 | 136.32 | 30,885 |
| 2026-03-26 | 140.00 | 141.00 | 136.00 | 138.00 | 136.32 | 51,372 |
| 2026-03-25 | 138.50 | 140.00 | 136.00 | 139.50 | 137.81 | 107,348 |
| 2026-03-24 | 138.00 | 144.00 | 134.00 | 134.00 | 132.37 | 163,702 |
| 2026-03-23 | 137.50 | 142.39 | 134.00 | 139.00 | 137.31 | 79,264 |
| 2026-03-20 | 138.00 | 143.00 | 138.00 | 140.00 | 138.30 | 605,639 |
| 2026-03-19 | 146.00 | 146.00 | 139.00 | 139.50 | 137.81 | 207,603 |
| 2026-03-18 | 143.00 | 143.00 | 140.00 | 141.00 | 139.29 | 103,203 |
| 2026-03-17 | 138.00 | 145.00 | 137.50 | 141.00 | 139.29 | 287,104 |
| 2026-03-16 | 141.00 | 141.00 | 137.50 | 141.00 | 139.29 | 330,299 |
| 2026-03-13 | 144.50 | 144.50 | 137.50 | 137.50 | 135.83 | 107,956 |
| 2026-03-12 | 138.50 | 140.50 | 137.78 | 139.00 | 137.31 | 712,454 |
| 2026-03-11 | 141.00 | 141.00 | 138.00 | 139.25 | 137.56 | 9,475 |
| 2026-03-10 | 140.50 | 140.50 | 137.56 | 140.50 | 138.79 | 254,352 |
| 2026-03-09 | 139.00 | 144.50 | 137.00 | 137.00 | 135.34 | 57,763 |
| 2026-03-06 | 144.00 | 144.00 | 139.00 | 142.00 | 140.28 | 45,896 |
| 2026-03-05 | 143.00 | 146.50 | 140.00 | 143.50 | 141.76 | 413,579 |
| 2026-03-04 | 142.50 | 147.50 | 140.50 | 143.00 | 141.26 | 66,370 |
| 2026-03-03 | 144.00 | 147.50 | 141.00 | 143.00 | 141.26 | 37,212 |
| 2026-03-02 | 145.50 | 148.00 | 144.00 | 147.00 | 145.22 | 50,566 |
| 2026-02-27 | 148.00 | 148.67 | 146.98 | 148.00 | 146.20 | 195,702 |
| 2026-02-26 | 146.00 | 148.58 | 146.00 | 148.00 | 146.20 | 2,098,912 |
| 2026-02-25 | 146.00 | 147.50 | 145.50 | 147.00 | 145.22 | 261,231 |
| 2026-02-24 | 146.00 | 146.50 | 145.03 | 146.00 | 144.23 | 97,650 |
| 2026-02-23 | 147.00 | 147.00 | 144.50 | 145.00 | 143.24 | 116,919 |
| 2026-02-20 | 145.00 | 147.00 | 144.60 | 145.50 | 143.73 | 37,705 |
| 2026-02-19 | 144.00 | 146.50 | 144.00 | 145.50 | 143.73 | 177,193 |
| 2026-02-18 | 144.50 | 144.50 | 143.00 | 143.50 | 141.76 | 197,264 |
| 2026-02-17 | 142.00 | 144.50 | 140.86 | 143.50 | 141.76 | 322,860 |
| 2026-02-16 | 142.00 | 142.50 | 140.68 | 142.00 | 140.28 | 96,038 |
| 2026-02-13 | 142.50 | 144.00 | 142.00 | 142.00 | 140.28 | 111,224 |
| 2026-02-12 | 144.50 | 147.00 | 144.00 | 144.50 | 142.75 | 145,358 |
| 2026-02-11 | 145.50 | 146.00 | 143.85 | 144.50 | 142.75 | 154,195 |
| 2026-02-10 | 142.50 | 143.50 | 141.66 | 142.50 | 140.77 | 83,056 |
| 2026-02-09 | 142.50 | 144.00 | 141.83 | 143.00 | 141.26 | 108,791 |
| 2026-02-06 | 142.00 | 145.00 | 142.00 | 143.25 | 141.51 | 409,450 |
| 2026-02-05 | 143.00 | 145.00 | 142.45 | 145.00 | 143.24 | 51,365 |
| 2026-02-04 | 143.50 | 146.00 | 140.38 | 143.50 | 141.76 | 199,619 |
| 2026-02-03 | 144.00 | 146.00 | 143.00 | 143.00 | 141.26 | 128,713 |
| 2026-02-02 | 140.00 | 145.00 | 140.00 | 142.00 | 140.28 | 107,936 |
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.