Mobius Investment Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	144.00	144.71	138.00	138.00	136.32	269,240
2025-11-04	143.00	144.50	141.75	144.00	142.25	79,047
2025-11-03	147.50	147.50	144.50	144.50	142.75	60,624
2025-10-31	148.50	149.00	144.50	144.50	142.75	96,171
2025-10-30	149.50	150.98	149.00	149.00	147.19	143,661
2025-10-29	149.50	150.50	148.50	149.50	147.68	261,742
2025-10-28	148.50	150.50	148.00	148.50	146.70	54,954
2025-10-27	146.50	149.50	146.50	148.00	146.20	331,893
2025-10-24	145.50	147.50	145.18	146.50	144.72	128,573
2025-10-23	144.50	145.50	144.27	145.00	143.24	266,046
2025-10-22	144.00	146.50	144.00	144.00	142.25	97,331
2025-10-21	143.00	144.53	143.00	143.50	141.76	103,645
2025-10-20	142.50	144.59	142.50	144.00	142.25	214,835
2025-10-17	142.50	143.00	141.50	142.50	140.77	604,347
2025-10-16	144.50	144.50	143.50	144.00	142.25	254,001
2025-10-15	143.00	144.50	141.91	144.00	142.25	407,819
2025-10-14	142.50	147.00	142.50	142.50	140.77	77,700
2025-10-13	143.50	145.00	143.00	144.50	142.75	224,320
2025-10-10	145.50	146.00	143.00	143.00	141.26	184,610
2025-10-09	142.50	145.00	142.50	144.50	142.75	392,376
2025-10-08	145.00	145.50	144.00	144.00	142.25	396,832
2025-10-07	143.00	145.70	143.00	144.25	142.50	322,820
2025-10-06	145.00	145.98	143.00	144.75	142.99	217,491
2025-10-03	145.00	146.25	143.00	143.00	141.26	283,540
2025-10-02	145.00	146.00	143.67	145.00	143.24	965,081
2025-10-01	144.00	145.00	143.50	144.50	142.75	72,705
2025-09-30	144.00	144.50	143.00	144.50	142.75	345,491
2025-09-29	143.00	145.70	143.00	144.00	142.25	69,861
2025-09-26	143.50	144.50	143.00	143.00	141.26	89,282
2025-09-25	145.00	147.00	145.00	146.50	144.72	338,124
2025-09-24	147.00	147.36	145.67	147.00	145.22	737,560
2025-09-23	147.00	147.35	145.73	147.00	145.22	268,294
2025-09-22	146.50	148.46	145.64	147.00	145.22	929,329
2025-09-19	146.50	147.00	145.44	146.00	144.23	271,025
2025-09-18	146.50	146.50	145.20	145.50	143.73	204,748
2025-09-17	145.50	146.35	145.50	146.00	144.23	110,228
2025-09-16	146.00	146.00	145.00	145.50	143.73	585,235
2025-09-15	147.00	147.00	144.50	145.00	143.24	42,234
2025-09-12	145.00	146.00	145.00	146.00	144.23	851,846
2025-09-11	145.00	146.00	144.41	145.00	143.24	24,276
2025-09-10	146.00	146.00	143.00	145.50	143.73	88,749
2025-09-09	145.00	145.53	144.00	145.50	143.73	58,981
2025-09-08	146.50	146.50	144.24	145.00	143.24	147,548
2025-09-05	144.00	145.00	142.50	144.50	142.75	24,044
2025-09-04	144.00	144.50	142.19	143.00	141.26	215,860
2025-09-03	143.50	144.50	143.00	143.50	141.76	204,291
2025-09-02	142.50	144.99	142.19	143.00	141.26	508,298
2025-09-01	143.00	144.50	142.19	143.50	141.76	150,693
2025-08-29	144.50	144.50	142.00	143.00	141.26	61,639
2025-08-28	143.50	144.00	141.18	143.50	141.76	49,101
2025-08-27	143.00	143.50	141.75	142.50	140.77	67,041
2025-08-26	143.00	143.50	140.00	142.50	140.77	89,870
2025-08-22	141.50	142.50	139.00	142.00	140.28	84,351
2025-08-21	142.00	142.25	140.00	142.25	140.52	56,589
2025-08-20	141.50	141.50	140.00	140.75	139.04	81,019
2025-08-19	143.00	143.00	141.00	142.50	140.77	76,741
2025-08-18	142.00	143.00	140.76	142.50	140.77	73,111
2025-08-15	141.00	142.50	140.32	141.50	139.78	10,253,790
2025-08-14	143.00	143.00	140.00	141.50	139.78	78,199
2025-08-13	141.50	143.00	140.60	142.00	140.28	301,092

← NewerPage 5 of 22 · 1,265 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.