Mobius Investment Trust plc (LON:MMIT)
London · Delayed Price · Currency is GBP · Price in GBX 140.00
+1.00 (0.72%)
Apr 1, 2026, 4:35 PM GMT
Mobius Investment Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 138.11 | 143.00 | 138.00 | 142.50 | - | 2.52% | 59,430 |
| Mar 31, 2026 | 136.50 | 139.00 | 136.50 | 139.00 | 139.00 | 2.21% | 116,273 |
| Mar 30, 2026 | 141.50 | 142.00 | 136.00 | 136.00 | 136.00 | -1.45% | 76,483 |
| Mar 27, 2026 | 136.50 | 141.00 | 138.00 | 138.00 | 138.00 | - | 30,884 |
| Mar 26, 2026 | 140.00 | 141.00 | 136.00 | 138.00 | 138.00 | -1.08% | 51,372 |
| Mar 25, 2026 | 138.50 | 140.00 | 136.00 | 139.50 | 139.50 | 4.10% | 107,348 |
| Mar 24, 2026 | 138.00 | 144.00 | 134.00 | 134.00 | 134.00 | -3.60% | 163,702 |
| Mar 23, 2026 | 137.50 | 142.39 | 134.00 | 139.00 | 139.00 | -0.71% | 79,264 |
| Mar 20, 2026 | 143.00 | 140.00 | 138.00 | 140.00 | 140.00 | 0.36% | 605,640 |
| Mar 19, 2026 | 146.00 | 146.00 | 139.00 | 139.50 | 139.50 | -1.06% | 207,603 |
| Mar 18, 2026 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | - | 103,203 |
| Mar 17, 2026 | 138.00 | 145.00 | 137.50 | 141.00 | 141.00 | - | 287,104 |
| Mar 16, 2026 | 141.00 | 141.00 | 137.50 | 141.00 | 141.00 | 2.55% | 330,299 |
| Mar 13, 2026 | 144.50 | 144.50 | 137.50 | 137.50 | 137.50 | -1.08% | 107,956 |
| Mar 12, 2026 | 138.50 | 140.50 | 137.78 | 139.00 | 139.00 | -0.18% | 712,454 |
| Mar 11, 2026 | 141.00 | 141.00 | 138.00 | 139.25 | 139.25 | -0.89% | 9,475 |
| Mar 10, 2026 | 140.50 | 140.50 | 137.56 | 140.50 | 140.50 | 2.55% | 254,352 |
| Mar 9, 2026 | 139.00 | 144.50 | 137.00 | 137.00 | 137.00 | -3.52% | 57,763 |
| Mar 6, 2026 | 141.00 | 144.00 | 139.00 | 142.00 | 142.00 | -1.05% | 45,897 |
| Mar 5, 2026 | 143.00 | 146.50 | 140.00 | 143.50 | 143.50 | 0.35% | 413,579 |
| Mar 4, 2026 | 142.50 | 147.50 | 140.50 | 143.00 | 143.00 | - | 66,370 |
| Mar 3, 2026 | 144.00 | 147.50 | 141.00 | 143.00 | 143.00 | -2.72% | 37,212 |
| Mar 2, 2026 | 145.50 | 148.00 | 144.00 | 147.00 | 147.00 | -0.68% | 50,566 |
| Feb 27, 2026 | 148.00 | 148.67 | 146.98 | 148.00 | 148.00 | - | 195,702 |
| Feb 26, 2026 | 146.00 | 148.58 | 146.00 | 148.00 | 148.00 | 0.68% | 2,098,912 |
| Feb 25, 2026 | 146.00 | 147.50 | 145.50 | 147.00 | 147.00 | 0.68% | 261,231 |
| Feb 24, 2026 | 146.00 | 146.50 | 145.03 | 146.00 | 146.00 | 0.69% | 97,650 |
| Feb 23, 2026 | 147.00 | 147.00 | 144.50 | 145.00 | 145.00 | -0.34% | 116,919 |
| Feb 20, 2026 | 145.00 | 147.00 | 144.60 | 145.50 | 145.50 | - | 37,705 |
| Feb 19, 2026 | 144.00 | 146.00 | 144.00 | 145.50 | 145.50 | 1.39% | 177,194 |
| Feb 18, 2026 | 144.50 | 144.50 | 143.00 | 143.50 | 143.50 | - | 197,264 |
| Feb 17, 2026 | 140.92 | 144.00 | 142.00 | 143.50 | 143.50 | 1.06% | 122,861 |
| Feb 16, 2026 | 140.68 | 142.50 | 141.50 | 142.00 | 142.00 | - | 84,121 |
| Feb 13, 2026 | 142.50 | 144.00 | 142.00 | 142.00 | 142.00 | -1.73% | 111,224 |
| Feb 12, 2026 | 144.50 | 147.00 | 144.00 | 144.50 | 144.50 | - | 145,358 |
| Feb 11, 2026 | 145.50 | 146.00 | 143.85 | 144.50 | 144.50 | 1.40% | 154,195 |
| Feb 10, 2026 | 142.50 | 143.50 | 141.66 | 142.50 | 142.50 | -0.35% | 83,056 |
| Feb 9, 2026 | 142.50 | 144.00 | 141.83 | 143.00 | 143.00 | -0.17% | 108,791 |
| Feb 6, 2026 | 142.00 | 145.00 | 142.00 | 143.25 | 143.25 | -1.21% | 380,133 |
| Feb 5, 2026 | 143.00 | 145.00 | 142.45 | 145.00 | 145.00 | 1.05% | 51,365 |
| Feb 4, 2026 | 143.50 | 146.00 | 140.38 | 143.50 | 143.50 | 0.35% | 199,619 |
| Feb 3, 2026 | 144.00 | 146.00 | 143.00 | 143.00 | 143.00 | 0.70% | 128,098 |
| Feb 2, 2026 | 140.00 | 145.00 | 140.00 | 142.00 | 142.00 | -0.70% | 107,936 |
| Jan 30, 2026 | 139.97 | 143.00 | 141.50 | 143.00 | 143.00 | 1.06% | 158,643 |
| Jan 29, 2026 | 142.00 | 144.00 | 141.40 | 141.50 | 141.50 | -0.70% | 50,470 |
| Jan 28, 2026 | 141.00 | 143.00 | 140.40 | 142.50 | 142.50 | 1.06% | 229,411 |
| Jan 27, 2026 | 140.50 | 141.00 | 139.66 | 141.00 | 141.00 | 1.44% | 207,668 |
| Jan 26, 2026 | 140.50 | 141.00 | 136.55 | 139.00 | 139.00 | - | 66,699 |
| Jan 23, 2026 | 140.00 | 141.00 | 138.32 | 139.00 | 139.00 | - | 112,423 |
| Jan 22, 2026 | 139.50 | 140.00 | 136.00 | 139.00 | 139.00 | 0.72% | 697,349 |