Skip to main content
logo
The Mosaic Company (LON:0K3B)
London flag London · Delayed Price · Currency is GBP · Price in USD
23.38
+0.96 (4.28%)
May 13, 2026, 5:14 PM GMT

LON:0K3B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202622.5523.5722.0023.3223.324.02%41,488
May 12, 202621.7622.4221.3322.4222.422.50%25,188
May 11, 202622.4522.8220.4021.8721.87-4.25%64,765
May 8, 202622.9423.2922.7522.8422.84-1.06%30,212
May 7, 202623.6024.0723.0223.0923.09-2.67%7,754
May 6, 202623.2823.7322.7623.7223.722.84%24,070
May 5, 202622.9523.2022.7623.0623.060.49%8,412
May 4, 202623.2823.6322.9122.9522.95-1.08%24,112
May 1, 202623.4023.6622.9423.2023.20-0.64%17,563
Apr 30, 202622.9323.6722.5523.3523.350.76%13,604
Apr 29, 202623.3523.3922.7723.1823.180.80%11,318
Apr 28, 202623.3823.6322.7522.9922.99-0.26%25,649
Apr 27, 202624.0524.4722.9323.0523.05-3.88%60,110
Apr 24, 202624.1524.5023.5023.9823.98-1.09%34,920
Apr 23, 202624.5424.7524.0524.2524.25-0.37%13,016
Apr 22, 202624.3024.9124.2124.3424.340.23%114,707
Apr 21, 202624.2724.8623.9724.2824.281.04%8,745
Apr 20, 202624.8825.1023.9424.0324.03-0.87%139,729
Apr 17, 202624.8025.0024.0724.2424.24-0.39%131,665
Apr 16, 202624.0324.6023.8024.3424.342.29%21,616
Apr 15, 202624.2624.5023.5523.7923.79-1.04%248,140
Apr 14, 202624.7124.9824.0324.0424.04-4.10%103,728
Apr 13, 202625.5226.0024.9125.0725.070.40%71,680
Apr 10, 202625.6525.6524.4324.9724.97-2.34%35,790
Apr 9, 202626.7327.1425.4625.5725.57-3.07%54,310
Apr 8, 202625.8026.5124.9526.3826.380.50%32,990
Apr 7, 202626.6627.1226.2526.2526.251.12%8,874
Apr 2, 202626.8027.1825.8825.9625.96-0.50%29,094
Apr 1, 202625.4426.1424.4226.0926.093.22%12,594
Mar 31, 202625.3925.7324.7625.2825.280.94%19,717
Mar 30, 202625.2525.9224.7925.0425.040.76%59,611
Mar 27, 202625.1625.4524.7124.8524.85-0.04%60,669
Mar 26, 202626.3326.3524.4324.8624.86-2.66%71,431
Mar 25, 202625.2625.9724.7225.5425.540.99%31,839
Mar 24, 202624.1525.3824.0825.2925.294.93%81,816
Mar 23, 202623.7024.5023.1124.1024.100.58%71,370
Mar 20, 202626.3226.4623.8923.9623.96-9.41%99,771
Mar 19, 202628.5028.6526.2126.4526.45-5.91%80,114
Mar 18, 202628.6229.5928.1128.1128.11-2.90%297,758
Mar 17, 202627.9329.3227.6028.9528.953.84%73,278
Mar 16, 202629.6530.0027.6827.8827.88-5.55%74,751
Mar 13, 202632.5332.8029.3629.5229.52-5.15%100,731
Mar 12, 202630.0032.2330.0031.1231.129.24%214,850
Mar 11, 202626.6328.6926.4528.4928.497.67%47,594
Mar 10, 202626.8527.3726.0626.4626.46-2.68%21,374
Mar 9, 202626.2027.2625.4027.1927.192.33%57,629
Mar 6, 202627.2327.4626.0126.5726.352.47%50,583
Mar 5, 202626.1427.3925.8325.9325.72-0.77%56,258
Mar 4, 202626.5326.9925.7326.1325.91-2.74%30,018
Mar 3, 202627.5027.7026.0026.8726.64-1.31%32,708