MobilityOne Limited (AIM:MBO)
London · Delayed Price · Currency is GBP · Price in GBX 1.100
-0.100 (-8.33%)
Aug 29, 2025, 4:35 PM GMT+1
MobilityOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 28, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | -8.33% | 2,853 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 22, 2025 | 1.00 | 1.20 | 1.00 | 1.20 | 1.20 | - | 22,598 |
| Aug 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 15, 2025 | 1.00 | 1.20 | 1.00 | 1.20 | 1.20 | - | 30,000 |
| Aug 14, 2025 | 1.00 | 1.20 | 1.00 | 1.20 | 1.20 | - | 13,906 |
| Aug 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 12, 2025 | 1.32 | 1.32 | 1.20 | 1.20 | 1.20 | - | 29,698 |
| Aug 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 8, 2025 | 1.29 | 1.29 | 1.20 | 1.20 | 1.20 | 4.35% | 30,388 |
| Aug 7, 2025 | 1.00 | 1.15 | 1.00 | 1.15 | 1.15 | - | 800 |
| Aug 6, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 5, 2025 | 1.30 | 1.30 | 1.00 | 1.15 | 1.15 | - | 146 |
| Aug 4, 2025 | 1.00 | 1.30 | 1.00 | 1.15 | 1.15 | - | 4,998 |
| Aug 1, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 31, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 30, 2025 | 1.00 | 1.15 | 1.00 | 1.15 | 1.15 | - | 5,211 |
| Jul 29, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 28, 2025 | 1.00 | 1.18 | 1.00 | 1.15 | 1.15 | 4.55% | 41,898 |
| Jul 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 24, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | - | 4,000 |
| Jul 23, 2025 | 1.18 | 1.18 | 1.00 | 1.10 | 1.10 | - | 32,636 |
| Jul 22, 2025 | 1.15 | 1.15 | 1.00 | 1.10 | 1.10 | - | 84,906 |
| Jul 21, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | - | 11,411 |
| Jul 18, 2025 | 1.00 | 1.20 | 1.00 | 1.10 | 1.10 | - | 9,011 |
| Jul 17, 2025 | 1.02 | 1.10 | 1.01 | 1.10 | 1.10 | -12.00% | 549,999 |
| Jul 16, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 14, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 10, 2025 | 1.20 | 1.33 | 1.01 | 1.25 | 1.25 | -7.41% | 159,869 |
| Jul 9, 2025 | 1.30 | 1.50 | 1.15 | 1.35 | 1.35 | -10.00% | 196,161 |
| Jul 8, 2025 | 1.30 | 1.50 | 1.30 | 1.50 | 1.50 | 7.14% | 25,000 |
| Jul 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jun 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jun 27, 2025 | 1.30 | 1.44 | 1.30 | 1.40 | 1.40 | - | 168,207 |
| Jun 26, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jun 25, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jun 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jun 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jun 20, 2025 | 1.50 | 1.50 | 1.20 | 1.40 | 1.40 | - | 800,502 |