Mobius Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 175.00 | 175.00 | 167.44 | 171.00 | 171.00 | 52,548 |
| 2026-07-29 | 176.00 | 176.00 | 168.00 | 171.00 | 171.00 | 35,306 |
| 2026-07-28 | 169.77 | 176.00 | 168.00 | 172.00 | 172.00 | 228,650 |
| 2026-07-27 | 176.30 | 178.00 | 169.50 | 174.00 | 174.00 | 205,997 |
| 2026-07-24 | 177.50 | 177.50 | 171.26 | 173.00 | 173.00 | 11,541 |
| 2026-07-23 | 169.50 | 176.00 | 169.50 | 169.50 | 169.50 | 25,119 |
| 2026-07-22 | 169.50 | 175.68 | 169.50 | 169.50 | 169.50 | 8,710 |
| 2026-07-21 | 175.00 | 175.40 | 171.00 | 175.00 | 175.00 | 46,284 |
| 2026-07-20 | 170.50 | 171.00 | 168.78 | 169.50 | 169.50 | 33,986 |
| 2026-07-17 | 171.50 | 178.00 | 168.00 | 174.50 | 174.50 | 16,947 |
| 2026-07-16 | 173.00 | 177.50 | 173.00 | 175.00 | 175.00 | 55,013 |
| 2026-07-15 | 176.00 | 178.00 | 174.00 | 175.00 | 175.00 | 134,446 |
| 2026-07-14 | 175.00 | 178.00 | 173.50 | 175.75 | 175.75 | 10,239 |
| 2026-07-13 | 174.00 | 178.00 | 173.49 | 176.00 | 176.00 | 34,263 |
| 2026-07-10 | 176.50 | 178.00 | 175.00 | 176.50 | 176.50 | 49,457 |
| 2026-07-09 | 175.00 | 178.00 | 175.00 | 177.00 | 177.00 | 8,090 |
| 2026-07-08 | 178.00 | 178.00 | 174.00 | 174.00 | 174.00 | 37,705 |
| 2026-07-07 | 177.00 | 181.79 | 176.00 | 176.00 | 176.00 | 35,613 |
| 2026-07-06 | 179.00 | 184.00 | 177.63 | 178.00 | 178.00 | 95,871 |
| 2026-07-03 | 180.00 | 184.00 | 180.00 | 180.00 | 180.00 | 60,024 |
| 2026-07-02 | 179.00 | 183.00 | 178.00 | 178.50 | 178.50 | 275,447 |
| 2026-07-01 | 179.50 | 183.00 | 176.50 | 179.00 | 179.00 | 75,010 |
| 2026-06-30 | 180.50 | 182.00 | 178.18 | 180.00 | 180.00 | 25,472 |
| 2026-06-29 | 181.00 | 184.00 | 176.00 | 178.00 | 178.00 | 29,649 |
| 2026-06-26 | 176.00 | 181.00 | 174.00 | 176.00 | 176.00 | 29,997 |
| 2026-06-25 | 181.50 | 183.00 | 176.50 | 178.50 | 178.50 | 234,114 |
| 2026-06-24 | 178.00 | 181.00 | 177.50 | 178.00 | 178.00 | 73,675 |
| 2026-06-23 | 179.00 | 185.00 | 175.50 | 178.00 | 178.00 | 94,296 |
| 2026-06-22 | 183.00 | 185.50 | 179.00 | 184.00 | 184.00 | 112,867 |
| 2026-06-19 | 178.00 | 185.00 | 175.00 | 183.00 | 183.00 | 187,015 |
| 2026-06-18 | 178.00 | 178.00 | 173.50 | 177.50 | 177.50 | 129,299 |
| 2026-06-17 | 174.00 | 178.00 | 170.22 | 174.00 | 174.00 | 167,154 |
| 2026-06-16 | 174.00 | 174.00 | 168.73 | 173.00 | 173.00 | 610,948 |
| 2026-06-15 | 170.00 | 174.00 | 168.43 | 172.00 | 172.00 | 201,329 |
| 2026-06-12 | 170.00 | 170.50 | 168.00 | 169.00 | 169.00 | 40,720 |
| 2026-06-11 | 165.50 | 170.00 | 165.50 | 166.00 | 166.00 | 5,208 |
| 2026-06-10 | 167.00 | 170.00 | 167.00 | 167.00 | 167.00 | 145,961 |
| 2026-06-09 | 170.50 | 171.00 | 167.44 | 168.00 | 168.00 | 119,578 |
| 2026-06-08 | 170.50 | 170.50 | 166.50 | 167.00 | 167.00 | 8,645 |
| 2026-06-05 | 168.00 | 172.00 | 168.00 | 168.00 | 168.00 | 174,994 |
| 2026-06-04 | 170.00 | 173.50 | 169.60 | 170.00 | 170.00 | 46,152 |
| 2026-06-03 | 170.00 | 175.00 | 170.00 | 170.00 | 170.00 | 43,663 |
| 2026-06-02 | 171.00 | 176.00 | 171.00 | 171.00 | 171.00 | 50,058 |
| 2026-06-01 | 176.00 | 176.00 | 169.00 | 170.50 | 170.50 | 105,091 |
| 2026-05-29 | 170.00 | 176.00 | 169.00 | 170.00 | 170.00 | 198,891 |
| 2026-05-28 | 172.50 | 176.00 | 168.00 | 169.00 | 169.00 | 123,666 |
| 2026-05-27 | 172.50 | 174.50 | 170.50 | 172.00 | 172.00 | 121,590 |
| 2026-05-26 | 170.50 | 174.50 | 166.00 | 170.50 | 170.50 | 43,303 |
| 2026-05-22 | 167.00 | 173.00 | 166.00 | 167.00 | 167.00 | 149,227 |
| 2026-05-21 | 171.00 | 173.50 | 165.50 | 166.50 | 166.50 | 301,885 |
| 2026-05-20 | 164.00 | 166.00 | 161.56 | 164.00 | 164.00 | 79,231 |
| 2026-05-19 | 162.50 | 169.00 | 162.50 | 165.00 | 165.00 | 145,122 |
| 2026-05-18 | 168.00 | 175.00 | 164.00 | 164.00 | 164.00 | 34,870 |
| 2026-05-15 | 173.00 | 175.00 | 167.00 | 167.00 | 167.00 | 58,249 |
| 2026-05-14 | 174.00 | 176.00 | 169.00 | 173.50 | 173.50 | 66,881 |
| 2026-05-13 | 172.00 | 176.00 | 169.00 | 170.00 | 170.00 | 61,785 |
| 2026-05-12 | 172.00 | 176.13 | 169.50 | 170.00 | 170.00 | 174,959 |
| 2026-05-11 | 170.00 | 176.00 | 167.49 | 170.00 | 170.00 | 381,691 |
| 2026-05-08 | 167.00 | 169.50 | 160.00 | 164.00 | 164.00 | 275,387 |
| 2026-05-07 | 166.00 | 168.75 | 163.69 | 165.50 | 165.50 | 139,181 |
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.