MobilityOne Limited (AIM:MBO)
London · Delayed Price · Currency is GBP · Price in GBX 10.85
-0.15 (-1.36%)
Apr 15, 2026, 11:23 AM GMT
MobilityOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 11.30 | 11.95 | 10.80 | 11.00 | 11.00 | -4.35% | 703,450 |
| Apr 13, 2026 | 12.50 | 12.95 | 11.00 | 11.50 | 11.50 | -8.00% | 1,674,362 |
| Apr 10, 2026 | 11.00 | 13.80 | 10.92 | 12.50 | 12.50 | 13.64% | 4,330,541 |
| Apr 9, 2026 | 11.75 | 12.45 | 10.00 | 11.00 | 11.00 | -20.00% | 6,889,463 |
| Apr 8, 2026 | 15.50 | 15.75 | 13.00 | 13.75 | 13.75 | -6.78% | 3,818,506 |
| Apr 7, 2026 | 9.50 | 14.99 | 9.43 | 14.75 | 14.75 | 68.57% | 10,966,490 |
| Apr 2, 2026 | 9.50 | 9.33 | 8.63 | 8.75 | 8.75 | -7.89% | 892,884 |
| Apr 1, 2026 | 9.50 | 10.50 | 9.03 | 9.50 | 9.50 | - | 1,216,623 |
| Mar 31, 2026 | 10.50 | 10.50 | 9.00 | 9.50 | 9.50 | -5.00% | 2,174,278 |
| Mar 30, 2026 | 9.50 | 11.00 | 8.55 | 10.00 | 10.00 | 5.26% | 4,649,516 |
| Mar 27, 2026 | 7.75 | 10.00 | 7.50 | 9.50 | 9.50 | 22.58% | 4,743,444 |
| Mar 26, 2026 | 8.25 | 8.43 | 7.52 | 7.75 | 7.75 | -6.06% | 1,731,728 |
| Mar 25, 2026 | 9.00 | 9.40 | 8.00 | 8.25 | 8.25 | -8.33% | 1,857,296 |
| Mar 24, 2026 | 6.50 | 11.00 | 6.23 | 9.00 | 9.00 | 50.00% | 8,635,995 |
| 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 |