Advertisement
U.S. markets closed
S&P Futures
6,009.75 +3.25 (+0.05%) Dow Futures
44,845.00 +19.00 (+0.04%) Nasdaq Futures
20,908.00 +27.75 (+0.13%) Russell 2000 Futures
2,441.90 -9.10 (-0.37%) Crude Oil
69.21 +0.27 (+0.39%) Gold
2,627.90 +9.40 (+0.36%)
Mobius Investment Trust plc (MMIT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 04:35PM GMT
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 140.00 | 141.00 | 139.40 | 141.00 | 141.00 | 103,210 |
| Nov 22, 2024 | 141.00 | 141.00 | 137.70 | 139.25 | 139.25 | 138,210 |
| Nov 21, 2024 | 136.50 | 139.08 | 136.50 | 136.50 | 136.50 | 174,453 |
| Nov 20, 2024 | 136.58 | 138.87 | 136.58 | 137.50 | 137.50 | 26,823 |
| Nov 19, 2024 | 138.00 | 138.00 | 135.99 | 138.50 | 138.50 | 144,687 |
| Nov 18, 2024 | 138.50 | 142.50 | 136.65 | 141.00 | 141.00 | 104,379 |
| Nov 15, 2024 | 140.00 | 142.50 | 139.50 | 139.50 | 139.50 | 114,371 |
| Nov 14, 2024 | 143.00 | 143.00 | 139.00 | 143.00 | 143.00 | 90,324 |
| Nov 13, 2024 | 139.50 | 141.34 | 139.50 | 139.50 | 139.50 | 54,921 |
| Nov 12, 2024 | 138.50 | 141.00 | 138.50 | 140.75 | 140.75 | 64,359 |
| Nov 11, 2024 | 140.00 | 141.49 | 140.00 | 140.50 | 140.50 | 90,633 |
| Nov 08, 2024 | 140.00 | 141.26 | 140.00 | 140.00 | 140.00 | 61,501 |
| Nov 07, 2024 | 141.00 | 143.82 | 139.70 | 140.75 | 140.75 | 65,722 |
| Nov 06, 2024 | 141.50 | 142.00 | 138.95 | 140.00 | 140.00 | 176,701 |
| Nov 05, 2024 | 140.89 | 140.89 | 138.18 | 140.75 | 140.75 | 50,054 |
| Nov 04, 2024 | 138.01 | 140.55 | 137.59 | 139.25 | 139.25 | 49,816 |
| Nov 01, 2024 | 140.50 | 140.50 | 138.00 | 138.00 | 138.00 | 48,050 |
| Oct 31, 2024 | 141.50 | 141.50 | 138.74 | 139.25 | 139.25 | 55,058 |
| Oct 30, 2024 | 139.00 | 139.24 | 138.00 | 138.00 | 138.00 | 27,657 |
| Oct 29, 2024 | 142.50 | 142.50 | 138.00 | 139.25 | 139.25 | 66,019 |
| Oct 28, 2024 | 143.50 | 143.50 | 138.56 | 139.00 | 139.00 | 69,571 |
| Oct 25, 2024 | 142.50 | 142.50 | 139.41 | 140.00 | 140.00 | 107,337 |
| Oct 24, 2024 | 140.55 | 141.99 | 140.00 | 141.62 | 141.62 | 92,391 |
| Oct 23, 2024 | 141.00 | 141.50 | 137.79 | 140.75 | 140.75 | 483,988 |
| Oct 22, 2024 | 137.50 | 141.90 | 136.00 | 138.00 | 138.00 | 101,038 |
| Oct 21, 2024 | 137.50 | 140.97 | 137.50 | 138.00 | 138.00 | 130,183 |
| Oct 18, 2024 | 137.32 | 142.00 | 137.32 | 140.75 | 140.75 | 615,230 |
| Oct 17, 2024 | 138.50 | 141.50 | 133.50 | 138.50 | 138.50 | 60,982 |
| Oct 16, 2024 | 140.00 | 142.50 | 137.99 | 139.25 | 139.25 | 65,224 |
| Oct 15, 2024 | 137.08 | 141.00 | 133.50 | 138.75 | 138.75 | 176,829 |
| Oct 14, 2024 | 142.00 | 142.00 | 137.50 | 140.00 | 140.00 | 173,842 |
| Oct 11, 2024 | 138.00 | 140.23 | 137.00 | 138.00 | 138.00 | 83,110 |
| Oct 10, 2024 | 138.00 | 139.10 | 136.04 | 137.75 | 137.75 | 174,417 |
| Oct 09, 2024 | 139.00 | 142.00 | 136.51 | 138.00 | 138.00 | 26,020 |
| Oct 08, 2024 | 137.00 | 137.94 | 134.54 | 137.00 | 137.00 | 97,245 |
| Oct 07, 2024 | 137.50 | 141.50 | 137.44 | 137.50 | 137.50 | 177,061 |
| Oct 04, 2024 | 138.50 | 140.40 | 136.71 | 136.75 | 136.75 | 103,521 |
| Oct 03, 2024 | 141.00 | 141.00 | 136.70 | 141.00 | 141.00 | 60,654 |
| Oct 02, 2024 | 138.50 | 140.21 | 136.68 | 138.50 | 138.50 | 19,035 |
| Oct 01, 2024 | 136.50 | 140.51 | 132.00 | 136.50 | 136.50 | 57,059 |
| Sep 30, 2024 | 136.50 | 140.02 | 135.61 | 138.25 | 138.25 | 36,029 |
| Sep 27, 2024 | 141.00 | 141.50 | 138.00 | 140.00 | 140.00 | 57,932 |
| Sep 26, 2024 | 141.50 | 141.50 | 135.74 | 139.75 | 139.75 | 123,188 |
| Sep 25, 2024 | 140.50 | 140.50 | 135.25 | 137.75 | 137.75 | 124,498 |
| Sep 24, 2024 | 137.50 | 139.75 | 137.50 | 139.25 | 139.25 | 71,967 |
| Sep 23, 2024 | 136.50 | 137.90 | 136.00 | 137.00 | 137.00 | 112,742 |
| Sep 20, 2024 | 136.50 | 137.38 | 136.32 | 136.50 | 136.50 | 57,530 |
| Sep 19, 2024 | 136.00 | 137.19 | 134.56 | 137.00 | 137.00 | 6,079,039 |
| Sep 18, 2024 | 136.00 | 137.29 | 134.50 | 136.50 | 136.50 | 63,457 |
| Sep 17, 2024 | 136.00 | 137.47 | 134.66 | 135.50 | 135.50 | 62,337 |
| Sep 16, 2024 | 136.50 | 138.84 | 136.18 | 137.00 | 137.00 | 136,360 |
| Sep 13, 2024 | 135.00 | 138.65 | 135.00 | 136.00 | 136.00 | 168,367 |
| Sep 12, 2024 | 135.50 | 138.67 | 135.10 | 136.50 | 136.50 | 151,274 |
| Sep 11, 2024 | 135.50 | 135.50 | 134.07 | 134.50 | 134.50 | 81,619 |
| Sep 10, 2024 | 133.50 | 136.81 | 133.50 | 134.00 | 134.00 | 1,137,299 |
| Sep 09, 2024 | 134.50 | 136.70 | 134.35 | 135.50 | 135.50 | 261,320 |
| Sep 06, 2024 | 134.49 | 135.10 | 133.74 | 134.00 | 134.00 | 27,482 |
| Sep 05, 2024 | 134.00 | 136.51 | 134.00 | 134.00 | 134.00 | 29,946 |
| Sep 04, 2024 | 136.00 | 138.00 | 134.56 | 136.50 | 136.50 | 43,903 |
| Sep 03, 2024 | 136.43 | 137.94 | 136.43 | 137.25 | 137.25 | 172,622 |
| Sep 02, 2024 | 139.00 | 139.00 | 136.33 | 138.00 | 138.00 | 37,881 |
| Aug 30, 2024 | 137.55 | 137.72 | 136.75 | 136.75 | 136.75 | 121,062 |
| Aug 29, 2024 | 136.50 | 139.06 | 136.50 | 137.00 | 137.00 | 2,192,498 |
| Aug 28, 2024 | 138.00 | 138.00 | 135.50 | 137.00 | 137.00 | 36,257 |
| Aug 27, 2024 | 135.50 | 138.96 | 135.50 | 136.00 | 136.00 | 49,813 |
| Aug 23, 2024 | 139.00 | 139.46 | 135.75 | 137.50 | 137.50 | 3,158,823 |
| Aug 22, 2024 | 139.50 | 139.50 | 136.81 | 137.00 | 137.00 | 76,904 |
| Aug 21, 2024 | 138.00 | 138.50 | 136.00 | 137.00 | 137.00 | 278,715 |
| Aug 20, 2024 | 138.00 | 139.21 | 136.72 | 138.50 | 138.50 | 114,552 |
| Aug 19, 2024 | 137.50 | 139.50 | 137.41 | 137.50 | 137.50 | 52,698 |
| Aug 16, 2024 | 138.00 | 138.50 | 136.50 | 138.50 | 138.50 | 1,301,961 |
| Aug 15, 2024 | 130.50 | 138.00 | 130.50 | 138.00 | 138.00 | 50,503 |
| Aug 14, 2024 | 135.00 | 135.50 | 131.66 | 135.50 | 135.50 | 36,800 |
| Aug 13, 2024 | 136.00 | 136.00 | 132.80 | 136.00 | 136.00 | 697,764 |
| Aug 12, 2024 | 132.00 | 137.86 | 132.00 | 133.50 | 133.50 | 17,680 |
| Aug 09, 2024 | 139.00 | 139.00 | 130.50 | 133.75 | 133.75 | 45,182 |
| Aug 08, 2024 | 139.00 | 139.50 | 132.00 | 135.25 | 135.25 | 120,431 |
| Aug 07, 2024 | 133.00 | 135.00 | 132.75 | 135.00 | 135.00 | 114,637 |
| Aug 06, 2024 | 125.50 | 130.10 | 125.50 | 131.25 | 131.25 | 31,304 |
| Aug 05, 2024 | 129.00 | 130.98 | 126.00 | 129.00 | 129.00 | 89,350 |
| Aug 02, 2024 | 135.00 | 135.00 | 133.00 | 134.25 | 134.25 | 55,750 |
| Aug 01, 2024 | 137.50 | 137.50 | 134.79 | 137.50 | 137.50 | 35,635 |
| Jul 31, 2024 | 139.00 | 139.00 | 135.00 | 139.00 | 139.00 | 89,695 |
| Jul 30, 2024 | 136.50 | 136.50 | 135.00 | 136.50 | 136.50 | 50,361 |
| Jul 29, 2024 | 135.50 | 137.85 | 135.00 | 136.75 | 136.75 | 48,108 |
| Jul 26, 2024 | 137.00 | 137.00 | 135.00 | 136.50 | 136.50 | 14,808 |
| Jul 25, 2024 | 135.50 | 136.80 | 135.50 | 136.75 | 136.75 | 5,770 |
| Jul 24, 2024 | 135.50 | 137.85 | 135.50 | 135.50 | 135.50 | 102,223 |
| Jul 23, 2024 | 136.50 | 137.74 | 136.00 | 136.75 | 136.75 | 45,900 |
| Jul 22, 2024 | 139.50 | 139.93 | 138.09 | 139.25 | 139.25 | 29,774 |
| Jul 19, 2024 | 137.50 | 141.55 | 137.00 | 137.00 | 137.00 | 48,322 |
| Jul 18, 2024 | 139.00 | 139.26 | 137.79 | 138.00 | 138.00 | 67,528 |
| Jul 17, 2024 | 139.50 | 140.00 | 138.82 | 140.00 | 140.00 | 61,845 |
| Jul 16, 2024 | 140.50 | 140.50 | 137.00 | 139.75 | 139.75 | 37,759 |
| Jul 15, 2024 | 140.50 | 140.50 | 139.00 | 140.50 | 140.50 | 35,391 |
| Jul 12, 2024 | 140.46 | 140.50 | 138.80 | 138.75 | 138.75 | 28,607 |
| Jul 11, 2024 | 138.50 | 140.46 | 138.50 | 138.50 | 138.50 | 16,315 |
| Jul 10, 2024 | 138.50 | 140.20 | 138.48 | 139.50 | 139.50 | 85,478 |
| Jul 09, 2024 | 139.50 | 140.51 | 137.00 | 139.25 | 139.25 | 182,066 |
| Jul 08, 2024 | 138.50 | 139.00 | 137.00 | 138.00 | 138.00 | 85,603 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.