MobilityOne Limited (AIM:MBO)
London · Delayed Price · Currency is GBP · Price in GBX 8.90
+0.40 (4.71%)
May 5, 2026, 4:01 PM GMT
MobilityOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 8.50 | 8.98 | 8.35 | 9.00 | 9.00 | 5.88% | 515,415 |
| May 1, 2026 | 9.25 | 9.41 | 8.50 | 8.50 | 8.50 | -8.11% | 445,541 |
| Apr 30, 2026 | 9.75 | 10.00 | 9.10 | 9.25 | 9.25 | -5.13% | 382,467 |
| Apr 29, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 183,301 |
| Apr 28, 2026 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 165,310 |
| Apr 27, 2026 | 9.75 | 10.00 | 9.63 | 9.75 | 9.75 | - | 101,236 |
| Apr 24, 2026 | 10.00 | 10.22 | 9.55 | 9.75 | 9.75 | -7.14% | 463,057 |
| Apr 23, 2026 | 10.25 | 10.50 | 9.50 | 10.50 | 10.50 | 2.44% | 156,056 |
| Apr 22, 2026 | 10.25 | 10.39 | 10.00 | 10.25 | 10.25 | - | 152,497 |
| Apr 21, 2026 | 10.50 | 11.00 | 9.68 | 10.25 | 10.25 | -2.38% | 358,500 |
| Apr 20, 2026 | 9.90 | 11.00 | 9.00 | 10.50 | 10.50 | 5.00% | 857,596 |
| Apr 17, 2026 | 10.00 | 10.34 | 9.13 | 10.00 | 10.00 | - | 957,605 |
| Apr 16, 2026 | 10.50 | 10.75 | 9.56 | 10.00 | 10.00 | -4.76% | 1,139,786 |
| Apr 15, 2026 | 11.40 | 11.45 | 10.50 | 10.50 | 10.50 | -4.55% | 1,325,690 |
| 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 |