Mobeus Income & Growth VCT Ord (MIX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 02 May 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 02 May 2024 | 4 Dividend | |||||
| 01 May 2024 | 56.00 | 54.50 | 54.50 | 57.50 | 53.50 | 33,480 |
| 30 Apr 2024 | 56.00 | 57.50 | 57.50 | 56.00 | 52.10 | 4,488 |
| 29 Apr 2024 | 56.00 | 57.50 | 54.50 | 56.00 | 52.10 | 1,273 |
| 26 Apr 2024 | 56.00 | 57.50 | 57.50 | 56.00 | 52.10 | 1,773 |
| 25 Apr 2024 | 56.00 | 57.50 | 55.01 | 56.00 | 52.10 | 540,913 |
| 24 Apr 2024 | 56.00 | 57.50 | 57.50 | 56.00 | 52.10 | 252 |
| 23 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 52.10 | - |
| 22 Apr 2024 | 56.00 | 57.50 | 54.50 | 56.00 | 52.10 | 3,064 |
| 19 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 52.10 | - |
| 18 Apr 2024 | 56.00 | 57.50 | 57.50 | 56.00 | 52.10 | 2,588 |
| 17 Apr 2024 | 56.00 | 57.50 | 54.50 | 56.00 | 52.10 | 2,012 |
| 16 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 52.10 | - |
| 15 Apr 2024 | 56.00 | 54.50 | 54.50 | 56.00 | 52.10 | 5,897 |
| 12 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 52.10 | - |
| 11 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 52.10 | - |
| 10 Apr 2024 | 56.00 | 57.50 | 57.50 | 56.00 | 52.10 | 4 |
| 09 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 52.10 | - |
| 08 Apr 2024 | 56.00 | 56.00 | 54.50 | 56.00 | 52.10 | 10,055 |
| 05 Apr 2024 | 56.00 | 54.50 | 54.50 | 56.00 | 52.10 | 23,487 |
| 04 Apr 2024 | 56.00 | 54.50 | 54.50 | 56.00 | 52.10 | 6,648 |
| 03 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 52.10 | - |
| 02 Apr 2024 | 56.00 | 54.50 | 54.50 | 56.00 | 52.10 | 19,165 |
| 28 Mar 2024 | 56.00 | 57.50 | 57.50 | 57.50 | 53.50 | 3 |
| 27 Mar 2024 | 56.00 | 54.50 | 54.50 | 56.00 | 52.10 | 1,533 |
| 26 Mar 2024 | 56.00 | 54.50 | 54.50 | 56.00 | 52.10 | 2,556 |
| 25 Mar 2024 | 56.00 | 57.50 | 54.50 | 56.00 | 52.10 | 6,377 |
| 22 Mar 2024 | 56.00 | 57.50 | 57.50 | 56.00 | 52.10 | 3 |
| 21 Mar 2024 | 56.00 | 54.50 | 54.50 | 56.00 | 52.10 | 100 |
| 20 Mar 2024 | 56.00 | 54.50 | 54.50 | 56.00 | 52.10 | 27,231 |
| 19 Mar 2024 | 56.00 | 54.50 | 54.50 | 56.00 | 52.10 | 29,368 |
| 18 Mar 2024 | 56.00 | 54.50 | 54.50 | 56.00 | 52.10 | 5,473 |
| 15 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 52.10 | - |
| 14 Mar 2024 | 56.00 | 54.50 | 54.50 | 56.00 | 52.10 | 3,378 |
| 13 Mar 2024 | 56.00 | 54.50 | 54.50 | 56.00 | 52.10 | 1,130 |
| 12 Mar 2024 | 56.00 | 57.50 | 54.50 | 56.00 | 52.10 | 27,662 |
| 11 Mar 2024 | 56.00 | 54.50 | 54.50 | 56.00 | 52.10 | 3,000 |
| 08 Mar 2024 | 56.00 | 54.50 | 54.50 | 56.00 | 52.10 | 1,510 |
| 07 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 52.10 | - |
| 06 Mar 2024 | 56.00 | 54.50 | 54.50 | 56.00 | 52.10 | 3,265 |
| 05 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 52.10 | - |
| 04 Mar 2024 | 56.00 | 57.50 | 57.50 | 56.00 | 52.10 | 5,184 |
| 01 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 52.10 | - |
| 29 Feb 2024 | 56.00 | 54.50 | 54.50 | 56.00 | 52.10 | 7,380 |
| 28 Feb 2024 | 56.00 | 57.50 | 54.50 | 56.00 | 52.10 | 40 |
| 27 Feb 2024 | 56.00 | 54.50 | 54.50 | 56.00 | 52.10 | 6,673 |
| 26 Feb 2024 | 56.00 | 54.50 | 54.50 | 56.00 | 52.10 | 4,016 |
| 23 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 52.10 | - |
| 22 Feb 2024 | 55.00 | 57.50 | 54.50 | 56.00 | 52.10 | 6,966 |
| 21 Feb 2024 | 55.00 | 53.50 | 53.50 | 55.00 | 51.17 | 646 |
| 20 Feb 2024 | 55.00 | 56.50 | 53.50 | 53.50 | 49.78 | 9,014 |
| 19 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 51.17 | - |
| 16 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 51.17 | - |
| 15 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 51.17 | - |
| 14 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 51.17 | - |
| 13 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 51.17 | - |
| 12 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 51.17 | - |
| 09 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 51.17 | - |
| 08 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 51.17 | - |
| 07 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 51.17 | - |
| 06 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 51.17 | - |
| 05 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 51.17 | - |
| 02 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 51.17 | - |
| 01 Feb 2024 | 55.00 | 53.50 | 53.50 | 55.00 | 51.17 | 4,351 |
| 31 Jan 2024 | 55.00 | 53.50 | 53.50 | 55.00 | 51.17 | 571 |
| 30 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 51.17 | - |
| 29 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 51.17 | - |
| 26 Jan 2024 | 55.00 | 53.50 | 53.50 | 53.50 | 49.78 | 749 |
| 25 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 51.17 | - |
| 24 Jan 2024 | 55.00 | 53.50 | 53.50 | 55.00 | 51.17 | 16,451 |
| 23 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 51.17 | - |
| 22 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 51.17 | - |
| 19 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 51.17 | - |
| 18 Jan 2024 | 55.00 | 56.50 | 53.50 | 53.50 | 49.78 | 19,831 |
| 17 Jan 2024 | 55.00 | 52.50 | 52.50 | 52.50 | 48.85 | 20 |
| 16 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 51.17 | - |
| 15 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 51.17 | - |
| 12 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 51.17 | - |
| 11 Jan 2024 | 55.00 | 56.50 | 53.50 | 55.00 | 51.17 | 481 |
| 10 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 51.17 | - |
| 09 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 51.17 | - |
| 08 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 51.17 | - |
| 05 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 51.17 | - |
| 04 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 51.17 | - |
| 03 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 51.17 | - |
| 02 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 51.17 | 3,130 |
| 29 Dec 2023 | 55.00 | 53.50 | 53.50 | 55.00 | 51.17 | 5 |
| 28 Dec 2023 | 55.00 | 53.50 | 53.50 | 55.00 | 51.17 | 7 |
| 27 Dec 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 51.17 | - |
| 22 Dec 2023 | 55.00 | 56.50 | 53.50 | 55.00 | 51.17 | 7 |
| 21 Dec 2023 | 55.00 | 56.50 | 53.50 | 55.00 | 51.17 | 15 |
| 20 Dec 2023 | 55.00 | 56.50 | 54.00 | 55.00 | 51.17 | 198,207 |
| 19 Dec 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 51.17 | - |
| 18 Dec 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 51.17 | - |
| 15 Dec 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 51.17 | - |
| 14 Dec 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 51.17 | - |
| 13 Dec 2023 | 55.00 | 54.27 | 54.27 | 55.00 | 51.17 | 284 |
| 12 Dec 2023 | 55.00 | 53.50 | 53.50 | 55.00 | 51.17 | 7,977 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.