Mobius Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 134.00 | 134.00 | 130.00 | 131.00 | 129.41 | 135,911 |
| 2025-05-16 | 134.00 | 134.00 | 130.50 | 131.00 | 129.41 | 104,163 |
| 2025-05-15 | 128.00 | 134.00 | 128.00 | 131.50 | 129.90 | 338,054 |
| 2025-05-14 | 132.00 | 132.19 | 129.50 | 131.25 | 129.66 | 31,018 |
| 2025-05-13 | 132.00 | 132.00 | 129.25 | 130.75 | 129.16 | 14,961 |
| 2025-05-12 | 127.00 | 131.00 | 127.00 | 130.00 | 128.42 | 49,574 |
| 2025-05-09 | 125.00 | 129.00 | 125.00 | 127.00 | 125.46 | 273,120 |
| 2025-05-08 | 125.00 | 128.10 | 124.30 | 128.00 | 126.45 | 85,589 |
| 2025-05-07 | 130.00 | 130.00 | 124.17 | 124.75 | 123.24 | 94,996 |
| 2025-05-06 | 125.00 | 130.00 | 125.00 | 126.50 | 124.96 | 105,413 |
| 2025-05-02 | 123.00 | 126.74 | 123.00 | 124.00 | 122.49 | 78,080 |
| 2025-05-01 | 129.50 | 130.00 | 123.00 | 124.00 | 122.49 | 30,350 |
| 2025-04-30 | 128.00 | 128.50 | 123.00 | 124.50 | 121.31 | 38,178 |
| 2025-04-29 | 126.00 | 128.50 | 125.00 | 125.00 | 121.80 | 73,059 |
| 2025-04-28 | 125.50 | 127.00 | 122.30 | 125.50 | 122.28 | 117,259 |
| 2025-04-25 | 124.50 | 126.50 | 119.12 | 124.25 | 121.07 | 86,163 |
| 2025-04-24 | 123.50 | 123.90 | 119.60 | 123.50 | 120.33 | 21,404 |
| 2025-04-23 | 122.50 | 123.50 | 119.50 | 120.00 | 116.92 | 34,773 |
| 2025-04-22 | 117.50 | 120.50 | 117.10 | 120.50 | 117.41 | 69,625 |
| 2025-04-17 | 121.50 | 122.00 | 118.41 | 121.50 | 118.39 | 20,271 |
| 2025-04-16 | 121.00 | 122.35 | 118.00 | 121.00 | 117.90 | 301,269 |
| 2025-04-15 | 121.00 | 122.50 | 118.58 | 122.50 | 119.36 | 40,682 |
| 2025-04-14 | 121.00 | 121.00 | 118.00 | 121.00 | 117.90 | 38,256 |
| 2025-04-11 | 118.00 | 120.00 | 116.00 | 118.00 | 114.98 | 111,843 |
| 2025-04-10 | 118.50 | 118.50 | 112.85 | 118.00 | 114.98 | 79,174 |
| 2025-04-09 | 115.00 | 115.79 | 109.77 | 112.00 | 109.13 | 106,282 |
| 2025-04-08 | 117.50 | 119.00 | 115.03 | 116.75 | 113.76 | 210,693 |
| 2025-04-07 | 117.50 | 117.50 | 107.70 | 114.00 | 111.08 | 296,901 |
| 2025-04-04 | 123.50 | 125.61 | 120.00 | 120.00 | 116.92 | 258,696 |
| 2025-04-03 | 128.50 | 128.50 | 124.50 | 124.50 | 121.31 | 145,616 |
| 2025-04-02 | 129.00 | 131.01 | 127.75 | 128.50 | 125.21 | 1,963,940 |
| 2025-04-01 | 130.27 | 130.65 | 127.50 | 130.25 | 126.91 | 2,048,917 |
| 2025-03-31 | 127.50 | 131.53 | 127.50 | 129.75 | 126.42 | 59,327 |
| 2025-03-28 | 130.00 | 134.74 | 130.00 | 130.00 | 126.67 | 19,143 |
| 2025-03-27 | 133.00 | 133.93 | 132.03 | 133.00 | 129.59 | 60,563 |
| 2025-03-26 | 133.00 | 134.00 | 133.00 | 133.50 | 130.08 | 342,742 |
| 2025-03-25 | 133.80 | 133.85 | 133.22 | 133.50 | 130.08 | 633,016 |
| 2025-03-24 | 131.00 | 134.00 | 131.00 | 134.00 | 130.57 | 152,257 |
| 2025-03-21 | 132.00 | 135.00 | 131.50 | 134.00 | 130.57 | 84,719 |
| 2025-03-20 | 132.50 | 133.25 | 132.15 | 132.50 | 129.10 | 106,072 |
| 2025-03-19 | 134.00 | 134.00 | 132.04 | 134.00 | 130.57 | 37,597 |
| 2025-03-18 | 134.00 | 134.00 | 132.43 | 134.00 | 130.57 | 51,418 |
| 2025-03-17 | 131.00 | 132.00 | 131.00 | 131.50 | 128.13 | 26,188 |
| 2025-03-14 | 132.50 | 133.50 | 130.78 | 133.50 | 130.08 | 81,373 |
| 2025-03-13 | 131.00 | 131.17 | 130.00 | 130.00 | 126.67 | 24,531 |
| 2025-03-12 | 133.00 | 133.50 | 131.14 | 133.00 | 129.59 | 131,893 |
| 2025-03-11 | 135.50 | 135.50 | 133.00 | 133.00 | 129.59 | 80,746 |
| 2025-03-10 | 135.00 | 135.96 | 133.50 | 133.50 | 130.08 | 91,904 |
| 2025-03-07 | 136.00 | 136.49 | 135.32 | 136.00 | 132.51 | 99,862 |
| 2025-03-06 | 135.00 | 136.50 | 134.00 | 136.50 | 133.00 | 147,464 |
| 2025-03-05 | 133.00 | 135.75 | 133.00 | 133.50 | 130.08 | 57,387 |
| 2025-03-04 | 134.50 | 136.95 | 134.50 | 134.50 | 131.05 | 87,093 |
| 2025-03-03 | 136.00 | 140.86 | 136.00 | 137.25 | 133.73 | 37,664 |
| 2025-02-28 | 138.00 | 141.00 | 134.50 | 138.50 | 134.95 | 92,327 |
| 2025-02-27 | 139.00 | 143.50 | 139.00 | 139.00 | 135.44 | 140,921 |
| 2025-02-26 | 138.00 | 140.00 | 138.00 | 139.25 | 135.68 | 84,655 |
| 2025-02-25 | 141.00 | 144.50 | 139.00 | 139.00 | 135.44 | 67,468 |
| 2025-02-24 | 142.50 | 144.00 | 142.00 | 142.50 | 138.85 | 22,471 |
| 2025-02-21 | 142.50 | 145.50 | 142.00 | 142.50 | 138.85 | 43,296 |
| 2025-02-20 | 142.00 | 143.21 | 141.50 | 142.00 | 138.36 | 45,941 |
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.