Skip to main content
logo
The Mosaic Company (LON:0K3B)
London flag London · Delayed Price · Currency is GBP · Price in USD
25.52
+0.50 (2.01%)
Sep 2, 2026, 5:12 PM GMT

LON:0K3B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202624.6925.9224.5025.7025.702.73%33,295
Sep 1, 202624.2525.1523.5025.0225.024.41%32,786
Aug 31, 202623.6524.5023.1123.9623.961.74%31,021
Aug 28, 202624.0024.2623.3523.5523.55-0.59%14,193
Aug 27, 202624.4924.7423.3023.6923.69-3.11%15,114
Aug 26, 202624.5025.2024.0524.4524.450.45%18,042
Aug 25, 202623.7524.3423.6724.3424.341.97%15,162
Aug 24, 202624.7525.1623.5923.8723.87-2.33%46,980
Aug 21, 202623.3524.7322.8124.4424.445.71%24,663
Aug 20, 202622.0023.3321.7123.1223.124.19%44,303
Aug 19, 202621.2222.5220.8022.1922.194.67%42,796
Aug 18, 202621.1821.4820.7321.2021.200.66%35,162
Aug 17, 202621.5822.0020.8421.0621.06-2.90%70,200
Aug 14, 202621.7922.5821.5021.6921.690.56%6,938
Aug 13, 202622.4922.9421.4321.5721.57-4.47%16,266
Aug 12, 202623.7523.9922.3722.5822.58-3.46%7,524
Aug 11, 202623.4923.7523.1523.3923.390.56%7,385
Aug 10, 202622.9423.9022.4323.2623.260.17%8,993
Aug 7, 202623.3023.8822.8923.2223.22-0.77%11,271
Aug 6, 202623.4823.9422.4923.4023.40-1.59%16,630
Aug 5, 202622.2323.8821.4423.7823.785.31%74,734
Aug 4, 202622.0022.6421.5022.5822.583.81%16,029
Aug 3, 202622.2422.5821.6121.7521.75-1.94%329,326
Jul 31, 202623.0023.3722.1122.1822.18-2.12%9,639
Jul 30, 202622.6023.3822.3222.6622.66-0.04%14,776
Jul 29, 202622.9023.3522.3022.6722.67-0.96%9,132
Jul 28, 202622.0023.1222.0022.8922.892.28%175,018
Jul 27, 202622.7522.7522.0222.3822.38-0.36%14,934
Jul 24, 202622.3623.2622.1122.4622.461.17%16,287
Jul 23, 202622.6723.3722.2022.2022.20-2.63%29,257
Jul 22, 202622.2022.9421.7722.8022.803.26%11,018
Jul 21, 202623.0923.1021.9822.0822.08-0.68%10,886
Jul 20, 202622.2022.9521.6022.2322.23-10,751
Jul 17, 202622.7923.0022.1222.2322.23-1.20%75,306
Jul 16, 202622.3123.3922.2122.5022.50-1.23%16,175
Jul 15, 202622.9223.2122.3522.7822.78-0.52%15,957
Jul 14, 202622.5422.9321.7522.9022.904.28%10,583
Jul 13, 202621.5122.4920.7821.9621.961.62%30,527
Jul 10, 202620.8421.6220.5021.6121.613.45%3,952
Jul 9, 202621.0021.2020.3520.8920.890.99%10,099
Jul 8, 202621.2021.4420.6020.6920.69-1.38%10,556
Jul 7, 202621.0021.4720.7020.9820.98-1.57%21,837
Jul 6, 202621.1421.5520.8721.3121.311.09%6,126
Jul 2, 202621.3021.6020.9921.0821.08-1.17%2,208
Jul 1, 202621.1321.8520.9321.3321.330.76%8,627
Jun 30, 202622.2522.3020.8721.1721.17-4.47%20,702
Jun 29, 202622.6322.6321.9522.1622.16-1.12%16,653
Jun 26, 202621.7222.4220.8622.4122.413.22%53,680
Jun 25, 202621.0821.8520.8521.7121.712.54%42,736
Jun 24, 202621.2521.6520.8221.1821.18-0.88%25,588