MobilityOne Limited (AIM:MBO)
London · Delayed Price · Currency is GBP · Price in GBX 8.25
-0.75 (-8.33%)
At close: Mar 25, 2026
MobilityOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 9.40 | 9.40 | 8.00 | 8.43 | - | -6.39% | 1,945,301 |
| Mar 24, 2026 | 6.23 | 11.00 | 6.23 | 9.00 | 9.00 | 50.00% | 8,485,995 |
| Mar 23, 2026 | 6.25 | 6.50 | 5.68 | 6.00 | 6.00 | -7.69% | 373,658 |
| Mar 20, 2026 | 6.50 | 6.85 | 6.05 | 6.50 | 6.50 | 4.00% | 600,062 |
| Mar 19, 2026 | 6.75 | 6.51 | 6.05 | 6.25 | 6.25 | -7.41% | 492,620 |
| Mar 18, 2026 | 7.00 | 7.33 | 6.70 | 6.75 | 6.75 | -3.57% | 254,482 |
| Mar 17, 2026 | 7.50 | 7.40 | 6.63 | 7.00 | 7.00 | -6.67% | 1,229,228 |
| Mar 16, 2026 | 7.50 | 7.95 | 7.26 | 7.50 | 7.50 | - | 579,444 |
| Mar 13, 2026 | 8.00 | 8.00 | 7.00 | 7.50 | 7.50 | -6.25% | 1,427,738 |
| Mar 12, 2026 | 8.00 | 8.45 | 7.15 | 8.00 | 8.00 | - | 906,545 |
| Mar 11, 2026 | 8.00 | 8.30 | 7.50 | 8.00 | 8.00 | - | 150,853 |
| Mar 10, 2026 | 7.50 | 8.95 | 7.16 | 8.00 | 8.00 | 10.34% | 3,616,747 |
| Mar 9, 2026 | 7.25 | 7.73 | 6.50 | 7.25 | 7.25 | -3.33% | 1,323,199 |
| Mar 6, 2026 | 9.25 | 9.45 | 7.25 | 7.50 | 7.50 | -25.00% | 2,769,485 |
| Mar 5, 2026 | 9.50 | 11.40 | 8.50 | 10.00 | 10.00 | 8.11% | 10,212,030 |
| Mar 4, 2026 | 5.25 | 9.33 | 5.15 | 9.25 | 9.25 | 94.74% | 9,991,238 |
| Mar 3, 2026 | 5.25 | 5.00 | 4.50 | 4.75 | 4.75 | -9.52% | 818,040 |
| Mar 2, 2026 | 6.00 | 6.00 | 5.00 | 5.25 | 5.25 | -12.50% | 1,271,252 |
| Feb 27, 2026 | 5.50 | 6.40 | 5.05 | 6.00 | 6.00 | 9.09% | 237,766 |
| Feb 26, 2026 | 5.50 | 5.38 | 5.08 | 5.50 | 5.50 | - | 544,898 |
| Feb 25, 2026 | 5.50 | 5.80 | 5.00 | 5.50 | 5.50 | - | 224,614 |
| Feb 24, 2026 | 5.50 | 5.59 | 5.00 | 5.50 | 5.50 | - | 125,649 |
| Feb 23, 2026 | 5.75 | 5.68 | 5.17 | 5.50 | 5.50 | -4.35% | 270,460 |
| Feb 20, 2026 | 5.75 | 5.80 | 5.50 | 5.75 | 5.75 | - | 402,587 |
| Feb 19, 2026 | 6.00 | 6.23 | 5.50 | 5.75 | 5.75 | -4.17% | 256,452 |
| Feb 18, 2026 | 5.75 | 6.24 | 5.35 | 6.00 | 6.00 | 4.35% | 838,832 |
| Feb 17, 2026 | 6.25 | 6.06 | 5.55 | 5.75 | 5.75 | -8.00% | 390,010 |
| Feb 16, 2026 | 6.25 | 6.45 | 6.01 | 6.25 | 6.25 | - | 275,548 |
| Feb 13, 2026 | 6.75 | 6.80 | 6.15 | 6.25 | 6.25 | -7.41% | 733,208 |
| Feb 12, 2026 | 6.75 | 7.00 | 6.00 | 6.75 | 6.75 | - | 1,152,831 |
| Feb 11, 2026 | 5.50 | 7.48 | 5.18 | 6.75 | 6.75 | 22.73% | 2,204,254 |
| Feb 10, 2026 | 5.75 | 5.59 | 5.00 | 5.50 | 5.50 | -4.35% | 182,719 |
| Feb 9, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 813,851 |
| Feb 6, 2026 | 6.75 | 6.70 | 5.76 | 5.75 | 5.75 | -14.81% | 854,503 |
| Feb 5, 2026 | 6.75 | 6.95 | 6.15 | 6.75 | 6.75 | -0.74% | 2,887,699 |
| Feb 4, 2026 | 4.75 | 7.25 | 4.75 | 6.80 | 6.80 | 43.16% | 4,499,632 |
| Feb 3, 2026 | 5.00 | 5.25 | 4.60 | 4.75 | 4.75 | -5.00% | 581,251 |
| Feb 2, 2026 | 5.00 | 5.29 | 4.66 | 5.00 | 5.00 | - | 1,084,652 |
| Jan 30, 2026 | 5.25 | 5.47 | 4.66 | 5.00 | 5.00 | -4.76% | 1,313,665 |
| Jan 29, 2026 | 5.00 | 5.80 | 4.75 | 5.25 | 5.25 | 5.00% | 1,202,725 |
| Jan 28, 2026 | 6.00 | 6.22 | 4.83 | 5.00 | 5.00 | -16.67% | 2,138,750 |
| Jan 27, 2026 | 4.75 | 6.50 | 4.63 | 6.00 | 6.00 | 26.32% | 4,511,155 |
| Jan 26, 2026 | 5.50 | 6.25 | 4.42 | 4.75 | 4.75 | -13.64% | 2,462,173 |
| Jan 23, 2026 | 5.50 | 6.40 | 5.00 | 5.50 | 5.50 | - | 1,989,931 |
| Jan 22, 2026 | 7.00 | 7.50 | 5.25 | 5.50 | 5.50 | -4.35% | 2,951,791 |
| Jan 21, 2026 | 7.25 | 7.25 | 5.63 | 5.75 | 5.75 | -20.69% | 3,812,500 |
| Jan 20, 2026 | 7.25 | 7.39 | 6.50 | 7.25 | 7.25 | 3.57% | 4,277,420 |
| Jan 19, 2026 | 7.75 | 8.03 | 6.67 | 7.00 | 7.00 | -9.68% | 3,113,002 |
| Jan 16, 2026 | 9.00 | 9.30 | 7.50 | 7.75 | 7.75 | -13.89% | 2,193,012 |
| Jan 15, 2026 | 9.50 | 10.00 | 8.76 | 9.00 | 9.00 | -5.26% | 1,836,672 |