Mobius Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 140.50 | 141.00 | 139.00 | 141.00 | 139.29 | 98,947 |
| 2025-08-11 | 140.50 | 141.50 | 139.44 | 141.00 | 139.29 | 95,457 |
| 2025-08-08 | 140.00 | 141.50 | 139.59 | 140.00 | 138.30 | 114,056 |
| 2025-08-07 | 138.50 | 141.00 | 138.50 | 141.00 | 139.29 | 152,007 |
| 2025-08-06 | 138.00 | 139.50 | 137.98 | 139.50 | 137.81 | 141,374 |
| 2025-08-05 | 138.00 | 139.19 | 138.00 | 138.75 | 137.07 | 69,972 |
| 2025-08-04 | 140.00 | 140.50 | 137.00 | 139.00 | 137.31 | 97,758 |
| 2025-08-01 | 138.50 | 139.19 | 137.98 | 139.00 | 137.31 | 303,103 |
| 2025-07-31 | 139.50 | 140.00 | 138.00 | 139.50 | 137.81 | 173,739 |
| 2025-07-30 | 138.00 | 139.69 | 138.00 | 138.00 | 136.32 | 17,457 |
| 2025-07-29 | 138.50 | 139.50 | 137.50 | 139.00 | 137.31 | 721,921 |
| 2025-07-28 | 138.00 | 139.00 | 137.79 | 138.50 | 136.82 | 50,101 |
| 2025-07-25 | 137.50 | 139.00 | 137.50 | 138.25 | 136.57 | 14,205 |
| 2025-07-24 | 137.94 | 138.61 | 137.94 | 138.25 | 136.57 | 45,221 |
| 2025-07-23 | 140.00 | 140.00 | 138.00 | 138.50 | 136.82 | 85,587 |
| 2025-07-22 | 139.00 | 140.00 | 138.50 | 139.00 | 137.31 | 296,574 |
| 2025-07-21 | 139.50 | 140.25 | 138.59 | 140.25 | 138.55 | 102,434 |
| 2025-07-18 | 140.00 | 140.50 | 139.03 | 140.50 | 138.79 | 256,508 |
| 2025-07-17 | 139.50 | 140.28 | 138.50 | 139.50 | 137.81 | 92,165 |
| 2025-07-16 | 140.50 | 140.50 | 139.22 | 139.50 | 137.81 | 29,512 |
| 2025-07-15 | 137.50 | 140.00 | 137.50 | 139.00 | 137.31 | 84,150 |
| 2025-07-14 | 138.00 | 140.50 | 137.00 | 138.00 | 136.32 | 196,764 |
| 2025-07-11 | 138.00 | 139.48 | 138.00 | 138.00 | 136.32 | 96,880 |
| 2025-07-10 | 138.00 | 140.00 | 138.00 | 138.25 | 136.57 | 43,327 |
| 2025-07-09 | 139.00 | 139.50 | 137.62 | 138.75 | 137.07 | 125,234 |
| 2025-07-08 | 138.00 | 139.50 | 135.84 | 138.00 | 136.32 | 122,936 |
| 2025-07-07 | 137.00 | 139.50 | 137.00 | 139.00 | 137.31 | 43,771 |
| 2025-07-04 | 139.00 | 139.50 | 137.53 | 139.00 | 137.31 | 92,144 |
| 2025-07-03 | 139.00 | 139.00 | 136.60 | 138.25 | 136.57 | 9,745 |
| 2025-07-02 | 138.00 | 138.00 | 135.97 | 138.00 | 136.32 | 60,358 |
| 2025-07-01 | 137.50 | 137.65 | 135.83 | 137.00 | 135.34 | 84,598 |
| 2025-06-30 | 137.00 | 137.50 | 135.25 | 136.50 | 134.84 | 71,712 |
| 2025-06-27 | 134.00 | 137.00 | 134.00 | 135.25 | 133.61 | 214,336 |
| 2025-06-26 | 136.00 | 136.00 | 134.37 | 135.75 | 134.10 | 92,403 |
| 2025-06-25 | 137.00 | 137.50 | 133.00 | 134.75 | 133.11 | 75,142 |
| 2025-06-24 | 134.00 | 135.91 | 133.50 | 134.50 | 132.87 | 183,989 |
| 2025-06-23 | 134.50 | 135.06 | 133.53 | 134.50 | 132.87 | 211,207 |
| 2025-06-20 | 133.50 | 137.00 | 133.00 | 133.00 | 131.39 | 439,598 |
| 2025-06-19 | 133.00 | 135.50 | 132.85 | 133.50 | 131.88 | 55,739 |
| 2025-06-18 | 132.50 | 134.50 | 132.36 | 134.00 | 132.37 | 246,444 |
| 2025-06-17 | 133.50 | 134.50 | 132.00 | 134.50 | 132.87 | 195,661 |
| 2025-06-16 | 133.50 | 135.00 | 131.50 | 134.50 | 132.87 | 82,214 |
| 2025-06-13 | 135.00 | 135.50 | 133.76 | 134.50 | 132.87 | 88,451 |
| 2025-06-12 | 135.00 | 136.00 | 132.00 | 135.50 | 133.85 | 94,563 |
| 2025-06-11 | 133.50 | 135.50 | 132.00 | 135.00 | 133.36 | 109,745 |
| 2025-06-10 | 129.50 | 134.00 | 129.50 | 134.00 | 132.37 | 72,093 |
| 2025-06-09 | 131.00 | 131.50 | 130.00 | 131.00 | 129.41 | 118,178 |
| 2025-06-06 | 129.00 | 133.50 | 127.90 | 133.50 | 131.88 | 123,869 |
| 2025-06-05 | 126.50 | 129.00 | 126.50 | 129.00 | 127.43 | 154,982 |
| 2025-06-04 | 129.00 | 129.00 | 127.88 | 128.50 | 126.94 | 77,803 |
| 2025-06-03 | 128.50 | 129.00 | 126.54 | 128.50 | 126.94 | 114,142 |
| 2025-06-02 | 128.00 | 129.50 | 127.20 | 128.00 | 126.45 | 65,722 |
| 2025-05-30 | 127.50 | 129.00 | 127.00 | 129.00 | 127.43 | 111,953 |
| 2025-05-29 | 130.00 | 130.64 | 127.09 | 128.50 | 126.94 | 410,267 |
| 2025-05-28 | 127.00 | 133.00 | 127.00 | 128.00 | 126.45 | 274,111 |
| 2025-05-27 | 127.50 | 130.60 | 127.00 | 129.00 | 127.43 | 150,203 |
| 2025-05-23 | 128.50 | 130.15 | 127.00 | 128.50 | 126.94 | 63,720 |
| 2025-05-22 | 130.50 | 131.10 | 128.60 | 130.50 | 128.92 | 29,835 |
| 2025-05-21 | 128.00 | 131.50 | 128.00 | 129.00 | 127.43 | 56,606 |
| 2025-05-20 | 129.00 | 134.00 | 129.00 | 129.00 | 127.43 | 107,995 |
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.