Mobius Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 142.00 | 144.00 | 141.00 | 142.50 | 138.85 | 179,713 |
| 2025-02-18 | 142.00 | 143.42 | 140.56 | 141.50 | 137.87 | 68,491 |
| 2025-02-17 | 144.00 | 144.65 | 142.00 | 142.00 | 138.36 | 59,339 |
| 2025-02-14 | 144.00 | 148.00 | 143.00 | 143.00 | 139.33 | 107,259 |
| 2025-02-13 | 145.00 | 146.38 | 144.77 | 145.00 | 141.28 | 69,940 |
| 2025-02-12 | 147.04 | 148.00 | 144.50 | 146.25 | 142.50 | 36,183 |
| 2025-02-11 | 144.50 | 148.00 | 144.50 | 144.50 | 140.80 | 12,127 |
| 2025-02-10 | 148.00 | 148.74 | 145.00 | 147.25 | 143.48 | 140,770 |
| 2025-02-07 | 148.50 | 148.50 | 146.14 | 147.25 | 143.48 | 107,764 |
| 2025-02-06 | 147.49 | 147.66 | 146.14 | 146.75 | 142.99 | 12,821 |
| 2025-02-05 | 146.66 | 147.33 | 144.50 | 145.50 | 141.77 | 60,054 |
| 2025-02-04 | 147.38 | 147.38 | 145.05 | 145.25 | 141.53 | 63,193 |
| 2025-02-03 | 147.50 | 148.02 | 145.00 | 146.00 | 142.26 | 132,868 |
| 2025-01-31 | 148.00 | 149.19 | 146.88 | 147.50 | 143.72 | 32,669 |
| 2025-01-30 | 147.33 | 148.00 | 147.33 | 148.00 | 144.21 | 45,281 |
| 2025-01-29 | 147.00 | 148.66 | 146.60 | 147.75 | 143.96 | 57,170 |
| 2025-01-28 | 144.50 | 149.00 | 144.50 | 147.25 | 143.48 | 72,152 |
| 2025-01-27 | 145.00 | 147.71 | 144.50 | 145.00 | 141.28 | 44,707 |
| 2025-01-24 | 147.00 | 148.50 | 146.70 | 148.00 | 144.21 | 93,502 |
| 2025-01-23 | 148.00 | 148.00 | 146.02 | 148.00 | 144.21 | 54,980 |
| 2025-01-22 | 148.00 | 148.50 | 144.58 | 148.00 | 144.21 | 317,485 |
| 2025-01-21 | 147.00 | 148.00 | 145.70 | 146.00 | 142.26 | 205,202 |
| 2025-01-20 | 146.00 | 148.00 | 144.00 | 146.50 | 142.75 | 40,829 |
| 2025-01-17 | 144.50 | 146.00 | 144.00 | 146.00 | 142.26 | 67,720 |
| 2025-01-16 | 144.50 | 145.00 | 142.31 | 144.00 | 140.31 | 791,305 |
| 2025-01-15 | 144.00 | 144.58 | 142.85 | 143.50 | 139.82 | 894,973 |
| 2025-01-14 | 140.00 | 144.71 | 140.00 | 143.50 | 139.82 | 22,418 |
| 2025-01-13 | 143.00 | 144.45 | 141.26 | 143.50 | 139.82 | 43,556 |
| 2025-01-10 | 144.00 | 144.59 | 143.42 | 144.00 | 140.31 | 237,887 |
| 2025-01-09 | 142.50 | 147.00 | 142.50 | 147.00 | 143.23 | 87,289 |
| 2025-01-08 | 144.09 | 145.00 | 143.15 | 143.75 | 140.07 | 64,970 |
| 2025-01-07 | 144.50 | 145.00 | 143.18 | 143.50 | 139.82 | 97,798 |
| 2025-01-06 | 144.50 | 145.13 | 142.97 | 144.00 | 140.31 | 127,122 |
| 2025-01-03 | 145.00 | 145.00 | 142.00 | 142.75 | 139.09 | 25,155 |
| 2025-01-02 | 141.50 | 145.00 | 141.50 | 145.00 | 141.28 | 25,367 |
| 2024-12-31 | 141.50 | 144.17 | 141.50 | 143.50 | 139.82 | 10,164 |
| 2024-12-30 | 144.50 | 144.50 | 142.75 | 143.75 | 140.07 | 24,878 |
| 2024-12-27 | 142.00 | 144.50 | 142.00 | 143.50 | 139.82 | 32,718 |
| 2024-12-24 | 142.00 | 144.25 | 142.00 | 143.25 | 139.58 | 18,764 |
| 2024-12-23 | 145.00 | 145.00 | 141.76 | 144.00 | 140.31 | 36,712 |
| 2024-12-20 | 142.00 | 144.50 | 141.76 | 144.50 | 140.80 | 149,855 |
| 2024-12-19 | 143.00 | 143.50 | 140.62 | 142.00 | 138.36 | 62,883 |
| 2024-12-18 | 144.00 | 145.00 | 143.00 | 145.00 | 141.28 | 411,278 |
| 2024-12-17 | 141.00 | 143.50 | 141.00 | 143.50 | 139.82 | 36,748 |
| 2024-12-16 | 144.00 | 144.13 | 142.00 | 143.75 | 140.07 | 97,778 |
| 2024-12-13 | 142.00 | 142.75 | 141.50 | 142.75 | 139.09 | 624,798 |
| 2024-12-12 | 144.50 | 144.50 | 139.00 | 142.50 | 138.85 | 44,858 |
| 2024-12-11 | 139.00 | 142.00 | 139.00 | 141.00 | 137.39 | 723,250 |
| 2024-12-10 | 141.00 | 142.00 | 138.73 | 141.00 | 137.39 | 2,888,370 |
| 2024-12-09 | 144.00 | 144.00 | 140.00 | 140.00 | 136.41 | 87,649 |
| 2024-12-06 | 144.00 | 144.00 | 139.00 | 139.00 | 135.44 | 36,727 |
| 2024-12-05 | 141.50 | 142.00 | 139.66 | 142.00 | 138.36 | 51,571 |
| 2024-12-04 | 137.00 | 141.64 | 137.00 | 140.50 | 136.90 | 245,274 |
| 2024-12-03 | 139.00 | 140.00 | 135.50 | 140.00 | 136.41 | 53,291 |
| 2024-12-02 | 135.00 | 139.50 | 135.00 | 139.50 | 135.92 | 95,135 |
| 2024-11-29 | 138.50 | 140.90 | 136.50 | 138.00 | 134.46 | 115,468 |
| 2024-11-28 | 138.50 | 142.00 | 137.93 | 138.50 | 134.95 | 34,717 |
| 2024-11-27 | 142.00 | 142.00 | 137.53 | 140.00 | 136.41 | 185,009 |
| 2024-11-26 | 139.50 | 142.50 | 137.06 | 141.50 | 137.87 | 4,811,562 |
| 2024-11-25 | 140.00 | 141.00 | 139.40 | 141.00 | 137.39 | 103,210 |
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.