Mobius Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 141.50 | 143.00 | 139.97 | 143.00 | 141.26 | 158,642 |
| 2026-01-29 | 142.00 | 144.00 | 141.40 | 141.50 | 139.78 | 50,470 |
| 2026-01-28 | 141.00 | 143.00 | 140.40 | 142.50 | 140.77 | 229,411 |
| 2026-01-27 | 140.50 | 141.00 | 139.66 | 141.00 | 139.29 | 657,723 |
| 2026-01-26 | 140.50 | 141.00 | 136.55 | 139.00 | 137.31 | 66,699 |
| 2026-01-23 | 140.00 | 141.00 | 138.32 | 139.00 | 137.31 | 112,423 |
| 2026-01-22 | 139.50 | 140.00 | 136.00 | 139.00 | 137.31 | 697,349 |
| 2026-01-21 | 139.00 | 139.50 | 137.50 | 138.00 | 136.32 | 92,608 |
| 2026-01-20 | 138.00 | 142.00 | 138.00 | 139.00 | 137.31 | 66,628 |
| 2026-01-19 | 140.00 | 142.00 | 139.16 | 140.00 | 138.30 | 127,888 |
| 2026-01-16 | 140.00 | 141.50 | 140.00 | 140.00 | 138.30 | 448,038 |
| 2026-01-15 | 140.00 | 142.00 | 139.00 | 141.00 | 139.29 | 66,588 |
| 2026-01-14 | 140.00 | 141.50 | 139.50 | 140.00 | 138.30 | 497,976 |
| 2026-01-13 | 137.50 | 142.00 | 137.50 | 140.50 | 138.79 | 61,053 |
| 2026-01-12 | 140.00 | 142.00 | 139.50 | 139.50 | 137.81 | 264,830 |
| 2026-01-09 | 140.00 | 141.50 | 140.00 | 140.00 | 138.30 | 55,499 |
| 2026-01-08 | 139.50 | 142.00 | 138.23 | 140.00 | 138.30 | 175,698 |
| 2026-01-07 | 138.00 | 142.00 | 138.00 | 141.00 | 139.29 | 356,585 |
| 2026-01-06 | 141.00 | 141.00 | 137.20 | 140.50 | 138.79 | 195,939 |
| 2026-01-05 | 141.00 | 141.00 | 138.48 | 141.00 | 139.29 | 250,505 |
| 2026-01-02 | 140.00 | 141.00 | 137.50 | 140.50 | 138.79 | 91,989 |
| 2025-12-31 | 139.00 | 139.50 | 136.20 | 139.00 | 137.31 | 69,387 |
| 2025-12-30 | 139.50 | 139.50 | 135.50 | 139.50 | 137.81 | 26,402 |
| 2025-12-29 | 138.00 | 139.00 | 136.00 | 139.00 | 137.31 | 1,581,431 |
| 2025-12-24 | 138.00 | 139.00 | 137.78 | 138.50 | 136.82 | 402,561 |
| 2025-12-23 | 137.00 | 138.78 | 137.00 | 138.00 | 136.32 | 978,230 |
| 2025-12-22 | 137.00 | 138.00 | 137.00 | 138.00 | 136.32 | 532,272 |
| 2025-12-19 | 138.50 | 142.00 | 137.00 | 138.00 | 136.32 | 350,524 |
| 2025-12-18 | 136.00 | 140.50 | 135.50 | 139.00 | 137.31 | 1,512,797 |
| 2025-12-17 | 138.00 | 138.00 | 136.00 | 136.00 | 134.35 | 165,549 |
| 2025-12-16 | 138.00 | 140.00 | 138.00 | 138.00 | 136.32 | 110,850 |
| 2025-12-15 | 139.00 | 141.50 | 137.75 | 139.00 | 137.31 | 795,391 |
| 2025-12-12 | 138.00 | 139.42 | 138.00 | 139.00 | 137.31 | 80,339 |
| 2025-12-11 | 141.00 | 141.58 | 138.49 | 139.00 | 137.31 | 109,324 |
| 2025-12-10 | 141.00 | 145.00 | 140.01 | 143.00 | 141.26 | 94,691 |
| 2025-12-09 | 139.00 | 142.00 | 139.00 | 139.50 | 137.81 | 86,548 |
| 2025-12-08 | 141.00 | 143.47 | 139.50 | 139.50 | 137.81 | 59,604 |
| 2025-12-05 | 141.00 | 143.00 | 141.00 | 143.00 | 141.26 | 105,110 |
| 2025-12-04 | 143.00 | 146.50 | 140.75 | 142.75 | 141.02 | 218,258 |
| 2025-12-03 | 141.50 | 141.50 | 140.00 | 140.50 | 138.79 | 52,220 |
| 2025-12-02 | 142.50 | 142.50 | 140.00 | 142.50 | 140.77 | 29,568 |
| 2025-12-01 | 139.00 | 142.40 | 139.00 | 142.00 | 140.28 | 110,680 |
| 2025-11-28 | 141.00 | 141.00 | 139.50 | 140.50 | 138.79 | 119,364 |
| 2025-11-27 | 140.50 | 141.00 | 139.50 | 141.00 | 139.29 | 102,651 |
| 2025-11-26 | 140.00 | 140.80 | 139.00 | 139.00 | 137.31 | 64,187 |
| 2025-11-25 | 139.00 | 140.00 | 138.00 | 138.50 | 136.82 | 98,069 |
| 2025-11-24 | 138.00 | 141.00 | 135.96 | 138.00 | 136.32 | 100,212 |
| 2025-11-21 | 137.50 | 139.00 | 136.00 | 136.00 | 134.35 | 63,704 |
| 2025-11-20 | 138.00 | 139.67 | 137.84 | 139.00 | 137.31 | 178,717 |
| 2025-11-19 | 137.50 | 138.00 | 135.88 | 137.00 | 135.34 | 150,514 |
| 2025-11-18 | 136.00 | 139.00 | 136.00 | 137.00 | 135.34 | 264,474 |
| 2025-11-17 | 140.00 | 140.00 | 138.00 | 138.00 | 136.32 | 100,789 |
| 2025-11-14 | 136.50 | 139.00 | 136.50 | 137.00 | 135.34 | 56,957 |
| 2025-11-13 | 139.00 | 140.00 | 138.00 | 139.00 | 137.31 | 137,765 |
| 2025-11-12 | 137.50 | 141.50 | 137.50 | 137.50 | 135.83 | 118,093 |
| 2025-11-11 | 137.50 | 139.00 | 136.00 | 137.50 | 135.83 | 596,643 |
| 2025-11-10 | 137.50 | 138.18 | 136.87 | 138.00 | 136.32 | 306,294 |
| 2025-11-07 | 136.50 | 139.00 | 136.22 | 136.50 | 134.84 | 149,592 |
| 2025-11-06 | 140.00 | 140.00 | 137.45 | 138.00 | 136.32 | 71,334 |
| 2025-11-05 | 144.00 | 144.71 | 138.00 | 138.00 | 136.32 | 269,240 |
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.