MobilityOne Limited (AIM:MBO)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 7.33
+0.08 (1.10%)
Nov 6, 2026, 3:55 PM GMT
MobilityOne Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.11 | 7.33 | 7.00 | 7.33 | 7.33 | 1.10% | 89,583 |
| Nov 5, 2026 | 7.25 | 7.40 | 7.00 | 7.25 | 7.25 | - | 300,530 |
| Nov 4, 2026 | 7.25 | 7.50 | 7.10 | 7.25 | 7.25 | - | 516,232 |
| Nov 3, 2026 | 7.75 | 8.00 | 7.18 | 7.25 | 7.25 | -6.45% | 443,173 |
| Nov 2, 2026 | 8.00 | 8.50 | 7.50 | 7.75 | 7.75 | -3.13% | 351,455 |
| Oct 30, 2026 | 7.75 | 8.39 | 7.60 | 8.00 | 8.00 | 3.23% | 757,370 |
| Oct 29, 2026 | 8.50 | 8.40 | 7.55 | 7.75 | 7.75 | -8.82% | 709,636 |
| Oct 28, 2026 | 8.00 | 9.00 | 7.50 | 8.50 | 8.50 | 8.28% | 838,875 |
| Oct 27, 2026 | 9.50 | 9.41 | 7.50 | 7.85 | 7.85 | -17.37% | 2,045,985 |
| Oct 26, 2026 | 9.75 | 10.00 | 9.30 | 9.50 | 9.50 | -2.56% | 340,020 |
| Oct 23, 2026 | 9.50 | 10.50 | 9.38 | 9.75 | 9.75 | - | 854,594 |
| Oct 22, 2026 | 9.25 | 11.50 | 9.10 | 9.75 | 9.75 | 5.41% | 4,168,455 |
| Oct 21, 2026 | 10.25 | 10.50 | 7.25 | 9.25 | 9.25 | -10.19% | 3,512,180 |
| Oct 20, 2026 | 10.75 | 10.80 | 9.75 | 10.30 | 10.30 | -4.19% | 2,023,696 |
| Oct 19, 2026 | 11.00 | 11.50 | 10.50 | 10.75 | 10.75 | -2.27% | 747,176 |
| Oct 16, 2026 | 11.30 | 11.30 | 10.75 | 11.00 | 11.00 | - | 501,272 |
| Oct 15, 2026 | 11.38 | 12.00 | 10.73 | 11.00 | 11.00 | -2.22% | 1,218,219 |
| Oct 14, 2026 | 12.00 | 12.00 | 11.00 | 11.25 | 11.25 | -6.25% | 2,094,552 |
| Oct 13, 2026 | 10.30 | 14.48 | 10.30 | 12.00 | 12.00 | 14.29% | 6,687,403 |
| Oct 12, 2026 | 11.30 | 10.50 | 10.50 | 10.50 | 10.50 | -12.50% | 5,038,544 |
| Oct 9, 2026 | 14.25 | 15.00 | 11.00 | 12.00 | 12.00 | -15.49% | 7,403,273 |
| Oct 8, 2026 | 13.83 | 14.20 | 14.20 | 14.20 | 14.20 | 13.60% | 14,275,459 |
| Oct 7, 2026 | 6.50 | 12.50 | 12.50 | 12.50 | 12.50 | 85.19% | 34,804,058 |
| Oct 6, 2026 | 6.75 | 6.82 | 6.60 | 6.75 | 6.75 | - | 39,946 |
| Oct 5, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 95,373 |
| Oct 2, 2026 | 6.81 | 7.10 | 6.50 | 6.75 | 6.75 | -3.57% | 261,702 |
| Oct 1, 2026 | 6.80 | 7.37 | 6.65 | 7.00 | 7.00 | - | 524,839 |
| Sep 30, 2026 | 7.50 | 7.95 | 6.55 | 7.00 | 7.00 | -6.67% | 789,020 |
| Sep 29, 2026 | 7.50 | 9.00 | 7.00 | 7.50 | 7.50 | 11.11% | 2,483,372 |
| Jun 30, 2026 | 8.13 | 8.11 | 6.00 | 6.75 | 6.75 | -16.92% | 3,507,694 |
| Jun 29, 2026 | 8.13 | 8.11 | 7.75 | 8.13 | 8.13 | - | 250,205 |
| Jun 26, 2026 | 7.50 | 8.31 | 7.29 | 8.13 | 8.13 | 8.33% | 726,471 |
| Jun 25, 2026 | 7.63 | 7.83 | 7.10 | 7.50 | 7.50 | -1.64% | 222,658 |
| Jun 24, 2026 | 7.75 | 7.90 | 7.29 | 7.63 | 7.63 | -1.61% | 106,243 |
| Jun 23, 2026 | 8.00 | 8.13 | 7.50 | 7.75 | 7.75 | -3.13% | 84,639 |
| Jun 22, 2026 | 8.00 | 8.10 | 7.75 | 8.00 | 8.00 | - | 160,635 |
| Jun 19, 2026 | 8.00 | 8.10 | 7.78 | 8.00 | 8.00 | - | 58,972 |
| Jun 18, 2026 | 8.00 | 8.13 | 7.78 | 8.00 | 8.00 | - | 160,665 |
| Jun 17, 2026 | 8.13 | 8.25 | 7.75 | 8.00 | 8.00 | -1.54% | 288,125 |
| Jun 16, 2026 | 8.13 | 8.24 | 8.00 | 8.13 | 8.13 | - | 108,574 |
| Jun 15, 2026 | 8.13 | 8.24 | 8.01 | 8.13 | 8.13 | - | 91,231 |
| Jun 12, 2026 | 7.88 | 8.24 | 7.90 | 8.13 | 8.13 | 3.17% | 352,506 |
| Jun 11, 2026 | 8.13 | 8.20 | 7.60 | 7.88 | 7.88 | -3.08% | 426,830 |
| Jun 10, 2026 | 8.00 | 8.20 | 7.75 | 8.13 | 8.13 | 1.56% | 314,668 |
| Jun 9, 2026 | 7.88 | 8.25 | 7.75 | 8.00 | 8.00 | 1.59% | 361,339 |
| Jun 8, 2026 | 7.88 | 7.90 | 7.75 | 7.88 | 7.88 | - | 66,290 |
| Jun 5, 2026 | 8.13 | 8.50 | 7.53 | 7.88 | 7.88 | -3.08% | 863,092 |
| Jun 4, 2026 | 7.88 | 8.40 | 7.75 | 8.13 | 8.13 | 3.17% | 138,025 |
| Jun 3, 2026 | 8.25 | 8.50 | 7.70 | 7.88 | 7.88 | -4.55% | 197,448 |
| Jun 2, 2026 | 8.38 | 8.75 | 8.03 | 8.25 | 8.25 | -1.49% | 131,148 |