The Mosaic Company (LON:0K3B)
London · Delayed Price · Currency is GBP · Price in USD 22.89
-0.86 (-3.62%)
Sep 25, 2026, 5:12 PM GMT
LON:0K3B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 23.78 | 23.84 | 22.70 | 22.79 | - | -4.06% | 14,656 |
| Sep 24, 2026 | 24.26 | 24.74 | 23.24 | 23.75 | 23.75 | -4.73% | 13,340 |
| Sep 23, 2026 | 24.77 | 25.01 | 24.15 | 24.93 | 24.93 | 1.23% | 4,517 |
| Sep 22, 2026 | 24.00 | 24.72 | 23.75 | 24.63 | 24.63 | 2.70% | 14,414 |
| Sep 21, 2026 | 24.50 | 24.91 | 23.06 | 23.98 | 23.98 | -3.69% | 69,965 |
| Sep 18, 2026 | 25.04 | 25.72 | 24.72 | 24.90 | 24.90 | -2.58% | 8,388 |
| Sep 17, 2026 | 24.77 | 25.74 | 24.61 | 25.56 | 25.56 | 2.59% | 25,620 |
| Sep 16, 2026 | 25.31 | 25.67 | 24.74 | 24.92 | 24.92 | -2.64% | 5,794 |
| Sep 15, 2026 | 25.07 | 25.59 | 24.53 | 25.59 | 25.59 | 3.56% | 4,290 |
| Sep 14, 2026 | 25.34 | 25.78 | 24.50 | 24.71 | 24.71 | -1.95% | 23,108 |
| Sep 11, 2026 | 26.00 | 26.00 | 25.02 | 25.20 | 25.20 | -1.98% | 6,087 |
| Sep 10, 2026 | 25.55 | 26.50 | 25.55 | 25.71 | 25.71 | -1.31% | 30,877 |
| Sep 9, 2026 | 26.18 | 26.93 | 26.18 | 26.27 | 26.05 | -0.57% | 15,325 |
| Sep 8, 2026 | 25.85 | 26.86 | 25.70 | 26.42 | 26.20 | 1.81% | 13,941 |
| Sep 4, 2026 | 25.75 | 26.04 | 24.40 | 25.95 | 25.73 | 2.37% | 13,746 |
| Sep 3, 2026 | 25.98 | 26.32 | 25.16 | 25.35 | 25.14 | -1.55% | 40,320 |
| Sep 2, 2026 | 24.69 | 25.92 | 24.50 | 25.75 | 25.53 | 2.93% | 34,779 |
| Sep 1, 2026 | 24.25 | 25.15 | 23.50 | 25.02 | 24.81 | 4.41% | 32,786 |
| Aug 31, 2026 | 23.65 | 24.50 | 23.11 | 23.96 | 23.76 | 1.74% | 31,021 |
| Aug 28, 2026 | 24.00 | 24.26 | 23.35 | 23.55 | 23.35 | -0.59% | 14,193 |
| Aug 27, 2026 | 24.49 | 24.74 | 23.30 | 23.69 | 23.49 | -3.11% | 15,114 |
| Aug 26, 2026 | 24.50 | 25.20 | 24.05 | 24.45 | 24.25 | 0.45% | 18,042 |
| Aug 25, 2026 | 23.75 | 24.34 | 23.67 | 24.34 | 24.14 | 1.97% | 15,162 |
| Aug 24, 2026 | 24.75 | 25.16 | 23.59 | 23.87 | 23.67 | -2.33% | 46,980 |
| Aug 21, 2026 | 23.35 | 24.73 | 22.81 | 24.44 | 24.24 | 5.71% | 24,663 |
| Aug 20, 2026 | 22.00 | 23.33 | 21.71 | 23.12 | 22.93 | 4.19% | 44,303 |
| Aug 19, 2026 | 21.22 | 22.52 | 20.80 | 22.19 | 22.00 | 4.67% | 42,796 |
| Aug 18, 2026 | 21.18 | 21.48 | 20.73 | 21.20 | 21.02 | 0.66% | 35,162 |
| Aug 17, 2026 | 21.58 | 22.00 | 20.84 | 21.06 | 20.88 | -2.90% | 70,200 |
| Aug 14, 2026 | 21.79 | 22.58 | 21.50 | 21.69 | 21.51 | 0.56% | 6,938 |
| Aug 13, 2026 | 22.49 | 22.94 | 21.43 | 21.57 | 21.39 | -4.47% | 16,266 |
| Aug 12, 2026 | 23.75 | 23.99 | 22.37 | 22.58 | 22.39 | -3.46% | 7,524 |
| Aug 11, 2026 | 23.49 | 23.75 | 23.15 | 23.39 | 23.19 | 0.56% | 7,385 |
| Aug 10, 2026 | 22.94 | 23.90 | 22.43 | 23.26 | 23.07 | 0.17% | 8,993 |
| Aug 7, 2026 | 23.30 | 23.88 | 22.89 | 23.22 | 23.03 | -0.77% | 11,271 |
| Aug 6, 2026 | 23.48 | 23.94 | 22.49 | 23.40 | 23.20 | -1.59% | 16,630 |
| Aug 5, 2026 | 22.23 | 23.88 | 21.44 | 23.78 | 23.58 | 5.31% | 74,734 |
| Aug 4, 2026 | 22.00 | 22.64 | 21.50 | 22.58 | 22.39 | 3.81% | 16,029 |
| Aug 3, 2026 | 22.24 | 22.58 | 21.61 | 21.75 | 21.57 | -1.94% | 329,326 |
| Jul 31, 2026 | 23.00 | 23.37 | 22.11 | 22.18 | 21.99 | -2.12% | 9,639 |
| Jul 30, 2026 | 22.60 | 23.38 | 22.32 | 22.66 | 22.47 | -0.04% | 14,776 |
| Jul 29, 2026 | 22.90 | 23.35 | 22.30 | 22.67 | 22.48 | -0.96% | 9,132 |
| Jul 28, 2026 | 22.00 | 23.12 | 22.00 | 22.89 | 22.70 | 2.28% | 175,018 |
| Jul 27, 2026 | 22.75 | 22.75 | 22.02 | 22.38 | 22.19 | -0.36% | 14,934 |
| Jul 24, 2026 | 22.36 | 23.26 | 22.11 | 22.46 | 22.27 | 1.17% | 16,287 |
| Jul 23, 2026 | 22.67 | 23.37 | 22.20 | 22.20 | 22.01 | -2.63% | 29,257 |
| Jul 22, 2026 | 22.20 | 22.94 | 21.77 | 22.80 | 22.61 | 3.26% | 11,018 |
| Jul 21, 2026 | 23.09 | 23.10 | 21.98 | 22.08 | 21.89 | -0.68% | 10,886 |
| Jul 20, 2026 | 22.20 | 22.95 | 21.60 | 22.23 | 22.04 | - | 10,751 |
| Jul 17, 2026 | 22.79 | 23.00 | 22.12 | 22.23 | 22.04 | -1.20% | 75,306 |