Skip to main content
logo
The Mosaic Company (LON:0K3B)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
22.77
-0.70 (-2.99%)
Nov 10, 2026, 5:14 PM GMT

LON:0K3B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202622.7723.1321.6922.7722.77-2.99%7,343
Nov 9, 202622.3523.5222.1623.4723.473.90%4,360
Nov 6, 202622.1922.8021.5022.5922.591.57%13,682
Nov 5, 202621.6122.4821.2822.2422.245.10%32,848
Nov 4, 202617.8021.2017.7521.1621.1613.95%245,531
Nov 3, 202618.9019.1918.2918.5718.57-1.30%131,201
Nov 2, 202618.2519.0818.2518.8218.822.67%75,481
Oct 30, 202618.2518.5618.0018.3318.331.30%8,993
Oct 29, 202618.3018.8417.9318.0918.090.11%16,425
Oct 28, 202618.6518.8218.0418.0718.07-3.41%9,274
Oct 27, 202617.9618.7517.6518.7118.715.69%207,715
Oct 26, 202617.7918.1117.5617.7017.70-104,803
Oct 23, 202617.1817.7017.1217.7017.702.08%172,839
Oct 22, 202617.6617.6816.9917.3417.34-2.04%94,759
Oct 21, 202618.0318.2617.6017.7017.70-1.34%41,342
Oct 20, 202617.8318.0817.7417.9417.94-0.03%17,074
Oct 19, 202618.7018.9317.9517.9517.95-3.73%36,677
Oct 16, 202619.0619.5018.6418.6418.64-1.11%10,087
Oct 15, 202618.9919.4018.5618.8518.85-0.59%12,489
Oct 14, 202619.2519.3818.8818.9618.96-1.30%9,202
Oct 13, 202618.9419.2818.7019.2119.211.69%7,436
Oct 12, 202618.8018.9618.4218.8918.89-0.47%10,719
Oct 9, 202619.8120.3818.7918.9818.98-4.54%49,480
Oct 8, 202620.0820.4019.7419.8819.88-0.39%15,494
Oct 7, 202621.2121.2119.8619.9619.96-5.36%23,714
Oct 6, 202621.0021.5020.9921.0921.09-1.45%5,525
Oct 5, 202621.0021.4020.4721.4021.400.14%10,174
Oct 2, 202621.4922.0021.2021.3721.37-0.37%3,957
Oct 1, 202621.7921.8820.3821.4521.45-1.75%10,510
Sep 30, 202622.2222.8521.8321.8321.83-2.45%15,738
Sep 29, 202622.4822.5922.1122.3822.380.31%6,254
Sep 28, 202623.0823.1522.1522.3122.31-2.62%4,827
Sep 25, 202623.7823.8422.6822.9122.91-3.54%20,934
Sep 24, 202624.2624.7423.2423.7523.75-4.73%13,340
Sep 23, 202624.7725.0124.1524.9324.931.23%4,517
Sep 22, 202624.0024.7223.7524.6324.632.70%14,414
Sep 21, 202624.5024.9123.0623.9823.98-3.69%69,965
Sep 18, 202625.0425.7224.7224.9024.90-2.58%8,388
Sep 17, 202624.7725.7424.6125.5625.562.59%25,620
Sep 16, 202625.3125.6724.7424.9224.92-2.64%5,794
Sep 15, 202625.0725.5924.5325.5925.593.56%4,290
Sep 14, 202625.3425.7824.5024.7124.71-1.95%23,108
Sep 11, 202626.0026.0025.0225.2025.20-1.98%6,087
Sep 10, 202625.5526.5025.5525.7125.71-1.31%30,877
Sep 9, 202626.1826.9326.1826.2726.05-0.57%15,325
Sep 8, 202625.8526.8625.7026.4226.201.81%13,941
Sep 4, 202625.7526.0424.4025.9525.732.37%13,746
Sep 3, 202625.9826.3225.1625.3525.14-1.55%40,320
Sep 2, 202624.6925.9224.5025.7525.532.93%34,779
Sep 1, 202624.2525.1523.5025.0224.814.41%32,786