MobilityOne Limited (AIM:MBO)
London · Delayed Price · Currency is GBP · Price in GBX 8.01
-0.11 (-1.38%)
Jun 15, 2026, 8:32 AM GMT
MobilityOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 505,924 |
| 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 |
| Jun 1, 2026 | 8.63 | 8.80 | 8.03 | 8.38 | 8.38 | -2.90% | 198,576 |
| May 29, 2026 | 9.25 | 9.40 | 8.03 | 8.63 | 8.63 | -6.76% | 1,000,726 |
| May 28, 2026 | 8.25 | 9.35 | 8.00 | 9.25 | 9.25 | 12.12% | 2,195,707 |
| May 27, 2026 | 7.88 | 8.50 | 8.00 | 8.25 | 8.25 | 4.76% | 556,216 |
| May 26, 2026 | 7.88 | 8.03 | 7.75 | 7.88 | 7.88 | - | 69,293 |
| May 22, 2026 | 7.88 | 8.20 | 7.75 | 7.88 | 7.88 | - | 281,325 |
| May 21, 2026 | 8.25 | 8.00 | 7.75 | 7.88 | 7.88 | -4.55% | 311,967 |
| May 20, 2026 | 8.25 | 8.25 | 7.75 | 8.25 | 8.25 | - | 675,009 |
| May 19, 2026 | 8.25 | 8.30 | 7.65 | 8.25 | 8.25 | - | 646,839 |
| May 18, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 248,647 |
| May 15, 2026 | 8.50 | 9.03 | 8.10 | 8.25 | 8.25 | -2.94% | 801,852 |
| May 14, 2026 | 8.00 | 9.00 | 7.70 | 8.50 | 8.50 | 6.25% | 859,112 |
| May 13, 2026 | 8.00 | 8.48 | 7.85 | 8.00 | 8.00 | - | 366,306 |
| May 12, 2026 | 8.25 | 8.50 | 7.75 | 8.00 | 8.00 | -3.03% | 627,764 |
| May 11, 2026 | 8.75 | 8.70 | 8.15 | 8.25 | 8.25 | -5.71% | 479,549 |
| May 8, 2026 | 8.75 | 8.97 | 8.36 | 8.75 | 8.75 | - | 169,506 |
| May 7, 2026 | 8.75 | 9.00 | 8.48 | 8.75 | 8.75 | - | 287,481 |
| May 6, 2026 | 9.00 | 9.50 | 8.50 | 8.75 | 8.75 | -2.78% | 281,598 |
| 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 | 9.50 | 11.00 | 9.00 | 10.50 | 10.50 | 5.00% | 1,007,596 |
| 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 | 11.00 | 11.45 | 10.50 | 10.50 | 10.50 | -4.55% | 1,325,690 |
| Apr 14, 2026 | 11.50 | 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 | 10.00 | 10.50 | 9.00 | 9.50 | 9.50 | -5.00% | 2,273,731 |