Skip to main content
logo
The Mosaic Company (LON:0K3B)
London flag London · Delayed Price · Currency is GBP · Price in USD
23.79
+0.39 (1.66%)
Jun 2, 2026, 5:04 PM GMT

LON:0K3B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202624.0024.0023.1923.4023.40-2.55%86,286
May 29, 202623.9224.4823.6024.0124.010.13%32,063
May 28, 202623.7124.1223.1423.9823.982.48%51,901
May 27, 202622.6323.6722.1723.4023.403.03%32,517
May 26, 202622.5123.1322.2022.7122.710.98%60,589
May 22, 202621.9422.5021.7822.4922.493.06%16,562
May 21, 202621.8621.8621.3921.8221.822.06%20,197
May 20, 202621.2522.1821.1621.6021.38-0.30%47,663
May 19, 202621.5122.0820.9021.6721.440.16%66,748
May 18, 202621.8722.5021.1121.6321.41-0.91%30,753
May 15, 202622.7522.8021.8221.8321.61-3.89%29,363
May 14, 202622.9323.8222.2022.7122.48-2.06%25,048
May 13, 202622.5523.5722.0023.1922.953.46%47,008
May 12, 202621.7622.4221.3322.4222.192.50%25,188
May 11, 202622.4522.8220.4021.8721.65-4.25%64,765
May 8, 202622.9423.2922.7522.8422.61-1.06%30,212
May 7, 202623.6024.0723.0223.0922.85-2.67%7,754
May 6, 202623.2823.7322.7623.7223.482.84%24,070
May 5, 202622.9523.2022.7623.0622.830.49%8,412
May 4, 202623.2823.6322.9122.9522.72-1.08%24,112
May 1, 202623.4023.6622.9423.2022.96-0.64%17,563
Apr 30, 202622.9323.6722.5523.3523.110.76%13,604
Apr 29, 202623.3523.3922.7723.1822.940.80%11,318
Apr 28, 202623.3823.6322.7522.9922.76-0.26%25,649
Apr 27, 202624.0524.4722.9323.0522.82-3.88%60,110
Apr 24, 202624.1524.5023.5023.9823.74-1.09%34,920
Apr 23, 202624.5424.7524.0524.2524.00-0.37%13,016
Apr 22, 202624.3024.9124.2124.3424.090.23%114,707
Apr 21, 202624.2724.8623.9724.2824.031.04%8,745
Apr 20, 202624.8825.1023.9424.0323.78-0.87%139,729
Apr 17, 202624.8025.0024.0724.2423.99-0.39%131,665
Apr 16, 202624.0324.6023.8024.3424.092.29%21,616
Apr 15, 202624.2624.5023.5523.7923.55-1.04%248,140
Apr 14, 202624.7124.9824.0324.0423.80-4.11%103,728
Apr 13, 202625.5226.0024.9125.0724.810.40%71,680
Apr 10, 202625.6525.6524.4324.9724.72-2.34%35,790
Apr 9, 202626.7327.1425.4625.5725.31-3.08%54,310
Apr 8, 202625.8026.5124.9526.3826.110.50%32,990
Apr 7, 202626.6627.1226.2526.2525.981.12%8,874
Apr 2, 202626.8027.1825.8825.9625.70-0.50%29,094
Apr 1, 202625.4426.1424.4226.0925.823.22%12,594
Mar 31, 202625.3925.7324.7625.2825.020.94%19,717
Mar 30, 202625.2525.9224.7925.0424.780.76%59,611
Mar 27, 202625.1625.4524.7124.8524.60-0.04%60,669
Mar 26, 202626.3326.3524.4324.8624.61-2.66%71,431
Mar 25, 202625.2625.9724.7225.5425.280.99%31,839
Mar 24, 202624.1525.3824.0825.2925.034.93%81,816
Mar 23, 202623.7024.5023.1124.1023.850.58%71,370
Mar 20, 202626.3226.4623.8923.9623.72-9.41%99,771
Mar 19, 202628.5028.6526.2126.4526.18-5.91%80,114