Mobius Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 141.00 | 141.00 | 137.70 | 139.25 | 135.68 | 138,210 |
| 2024-11-21 | 136.50 | 139.08 | 136.50 | 136.50 | 133.00 | 174,453 |
| 2024-11-20 | 136.58 | 138.87 | 136.58 | 137.50 | 133.98 | 26,823 |
| 2024-11-19 | 138.00 | 138.50 | 135.99 | 138.50 | 134.95 | 144,687 |
| 2024-11-18 | 138.50 | 142.50 | 136.65 | 141.00 | 137.39 | 104,379 |
| 2024-11-15 | 140.00 | 142.50 | 139.50 | 139.50 | 135.92 | 114,371 |
| 2024-11-14 | 143.00 | 143.00 | 139.00 | 143.00 | 139.33 | 90,324 |
| 2024-11-13 | 139.50 | 141.34 | 139.50 | 139.50 | 135.92 | 54,921 |
| 2024-11-12 | 138.50 | 141.00 | 138.50 | 140.75 | 137.14 | 64,359 |
| 2024-11-11 | 140.00 | 141.49 | 140.00 | 140.50 | 136.90 | 90,633 |
| 2024-11-08 | 140.00 | 141.26 | 140.00 | 140.00 | 136.41 | 61,501 |
| 2024-11-07 | 141.00 | 143.83 | 139.70 | 140.75 | 137.14 | 65,722 |
| 2024-11-06 | 141.50 | 142.00 | 138.95 | 140.00 | 136.41 | 176,701 |
| 2024-11-05 | 140.89 | 140.89 | 138.18 | 140.75 | 137.14 | 50,054 |
| 2024-11-04 | 138.01 | 140.55 | 137.59 | 139.25 | 135.68 | 49,816 |
| 2024-11-01 | 140.50 | 140.50 | 138.00 | 138.00 | 134.46 | 48,050 |
| 2024-10-31 | 141.50 | 141.50 | 138.74 | 139.25 | 135.68 | 55,058 |
| 2024-10-30 | 139.00 | 139.24 | 138.00 | 138.00 | 134.46 | 27,657 |
| 2024-10-29 | 142.50 | 142.50 | 138.00 | 139.25 | 135.68 | 66,019 |
| 2024-10-28 | 143.50 | 143.50 | 138.56 | 139.00 | 135.44 | 69,571 |
| 2024-10-25 | 142.50 | 142.50 | 139.41 | 140.00 | 136.41 | 107,337 |
| 2024-10-24 | 140.55 | 142.00 | 140.00 | 141.50 | 137.87 | 92,391 |
| 2024-10-23 | 141.00 | 141.50 | 137.79 | 140.75 | 137.14 | 483,988 |
| 2024-10-22 | 137.50 | 141.90 | 136.00 | 138.00 | 134.46 | 101,038 |
| 2024-10-21 | 137.50 | 140.97 | 137.50 | 138.00 | 134.46 | 130,183 |
| 2024-10-18 | 137.33 | 142.00 | 137.33 | 140.75 | 137.14 | 615,230 |
| 2024-10-17 | 138.50 | 141.50 | 133.50 | 138.50 | 134.95 | 60,982 |
| 2024-10-16 | 140.00 | 142.50 | 137.99 | 139.25 | 135.68 | 65,224 |
| 2024-10-15 | 137.08 | 141.00 | 133.50 | 138.75 | 135.19 | 176,829 |
| 2024-10-14 | 142.00 | 142.00 | 137.50 | 140.00 | 136.41 | 173,842 |
| 2024-10-11 | 138.00 | 140.23 | 137.00 | 138.00 | 134.46 | 83,110 |
| 2024-10-10 | 138.00 | 139.10 | 136.04 | 137.75 | 134.22 | 174,417 |
| 2024-10-09 | 139.00 | 142.00 | 136.51 | 138.00 | 134.46 | 26,020 |
| 2024-10-08 | 137.00 | 137.94 | 134.54 | 137.00 | 133.49 | 97,245 |
| 2024-10-07 | 137.50 | 141.50 | 137.44 | 137.50 | 133.98 | 177,061 |
| 2024-10-04 | 138.50 | 140.40 | 136.71 | 136.75 | 133.24 | 103,521 |
| 2024-10-03 | 141.00 | 141.00 | 136.70 | 141.00 | 137.39 | 60,654 |
| 2024-10-02 | 138.50 | 140.21 | 136.68 | 138.50 | 134.95 | 19,035 |
| 2024-10-01 | 136.50 | 140.51 | 132.00 | 136.50 | 133.00 | 57,059 |
| 2024-09-30 | 136.50 | 140.02 | 135.61 | 138.25 | 134.71 | 36,029 |
| 2024-09-27 | 141.00 | 141.50 | 138.00 | 140.00 | 136.41 | 57,932 |
| 2024-09-26 | 141.50 | 141.50 | 135.74 | 139.75 | 136.17 | 123,188 |
| 2024-09-25 | 140.50 | 140.50 | 135.25 | 137.75 | 134.22 | 124,498 |
| 2024-09-24 | 137.50 | 139.75 | 137.50 | 139.25 | 135.68 | 71,967 |
| 2024-09-23 | 136.50 | 137.90 | 136.00 | 137.00 | 133.49 | 112,742 |
| 2024-09-20 | 136.50 | 137.38 | 136.32 | 136.50 | 133.00 | 57,530 |
| 2024-09-19 | 136.00 | 137.19 | 134.56 | 137.00 | 133.49 | 6,079,039 |
| 2024-09-18 | 136.00 | 137.29 | 134.50 | 136.50 | 133.00 | 63,457 |
| 2024-09-17 | 136.00 | 137.47 | 134.67 | 135.50 | 132.03 | 62,337 |
| 2024-09-16 | 136.50 | 138.84 | 136.18 | 137.00 | 133.49 | 136,360 |
| 2024-09-13 | 135.00 | 138.65 | 135.00 | 136.00 | 132.51 | 168,367 |
| 2024-09-12 | 135.50 | 138.67 | 135.10 | 136.50 | 133.00 | 151,274 |
| 2024-09-11 | 135.50 | 135.50 | 134.07 | 134.50 | 131.05 | 81,619 |
| 2024-09-10 | 133.50 | 136.81 | 133.50 | 134.00 | 130.57 | 1,137,299 |
| 2024-09-09 | 134.50 | 136.70 | 134.36 | 135.50 | 132.03 | 261,320 |
| 2024-09-06 | 134.49 | 135.10 | 133.74 | 134.00 | 130.57 | 27,482 |
| 2024-09-05 | 134.00 | 136.51 | 134.00 | 134.00 | 130.57 | 29,946 |
| 2024-09-04 | 136.00 | 138.00 | 134.56 | 136.50 | 133.00 | 43,903 |
| 2024-09-03 | 136.43 | 137.94 | 136.43 | 137.25 | 133.73 | 172,622 |
| 2024-09-02 | 139.00 | 139.00 | 136.33 | 138.00 | 134.46 | 37,881 |
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.