Mobeus Income & Growth Vct (MIX) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mobeus Income & Growth Vct

Date Open High Low Close* Volume
04/04/2025 50.15p 50.15p 50.15p 50.15p 0
03/04/2025 50.15p 50.15p 50.15p 50.15p 2
02/04/2025 50.15p 50.15p 50.15p 50.15p 0
01/04/2025 50.15p 51.50p 48.80p 50.15p 9
31/03/2025 50.15p 50.15p 49.31p 50.15p 396744
28/03/2025 50.15p 50.15p 50.15p 50.15p 0
27/03/2025 50.15p 50.15p 50.15p 50.15p 0
26/03/2025 50.15p 50.15p 50.15p 50.15p 0
25/03/2025 50.15p 51.00p 50.15p 50.15p 118
24/03/2025 50.15p 50.15p 48.80p 50.15p 1000
21/03/2025 50.15p 51.50p 48.80p 50.15p 7180
20/03/2025 50.15p 50.15p 50.15p 50.15p 0
19/03/2025 50.15p 51.50p 48.80p 50.15p 536
18/03/2025 50.15p 50.15p 50.15p 50.15p 0
17/03/2025 50.15p 50.15p 50.15p 50.15p 0
14/03/2025 50.15p 50.15p 49.31p 50.15p 1468454
13/03/2025 50.15p 50.15p 50.15p 50.15p 0
12/03/2025 52.00p 52.00p 52.00p 52.00p 0
11/03/2025 52.00p 52.00p 52.00p 52.00p 0
10/03/2025 52.00p 53.50p 50.50p 52.00p 4376
07/03/2025 52.00p 52.00p 52.00p 52.00p 0
06/03/2025 52.00p 52.00p 52.00p 52.00p 0
05/03/2025 52.50p 54.00p 50.50p 52.00p 629
04/03/2025 52.50p 54.00p 51.00p 54.00p 5837
03/03/2025 52.50p 52.50p 51.00p 52.50p 24989
28/02/2025 52.50p 53.50p 50.50p 51.00p 739
27/02/2025 52.50p 52.50p 51.00p 52.50p 18834
26/02/2025 52.50p 52.50p 50.00p 50.00p 18
25/02/2025 52.50p 54.00p 52.50p 52.50p 1
24/02/2025 52.50p 52.50p 51.00p 52.50p 0
21/02/2025 52.50p 52.50p 52.50p 52.50p 0
20/02/2025 52.50p 52.50p 52.50p 52.50p 0
19/02/2025 52.50p 52.50p 52.50p 52.50p 0
18/02/2025 52.50p 52.50p 52.50p 52.50p 0
17/02/2025 52.50p 52.50p 52.50p 52.50p 0
14/02/2025 52.50p 52.50p 52.50p 52.50p 0
13/02/2025 52.50p 52.50p 51.00p 52.50p 0
12/02/2025 52.50p 54.00p 51.00p 52.50p 14
11/02/2025 52.50p 52.50p 52.50p 52.50p 0
10/02/2025 52.50p 52.50p 50.00p 52.50p 11
07/02/2025 52.50p 52.50p 52.50p 52.50p 0
06/02/2025 52.50p 52.50p 52.50p 52.50p 0
05/02/2025 52.50p 52.50p 52.50p 52.50p 0
04/02/2025 52.50p 52.50p 52.50p 50.00p 12
03/02/2025 52.50p 52.50p 50.00p 50.00p 11
31/01/2025 52.50p 52.50p 52.50p 52.50p 0
30/01/2025 52.50p 52.50p 52.50p 52.50p 0
29/01/2025 52.50p 52.50p 52.50p 52.50p 0
28/01/2025 52.50p 54.00p 51.00p 52.50p 2
27/01/2025 52.50p 52.50p 50.00p 52.50p 8
24/01/2025 52.50p 52.50p 52.50p 52.50p 0
23/01/2025 52.50p 52.50p 50.00p 52.50p 19133
22/01/2025 52.50p 52.50p 52.50p 52.50p 0
21/01/2025 52.50p 52.50p 52.50p 52.50p 0
20/01/2025 52.50p 52.50p 51.47p 52.50p 1524019
17/01/2025 52.50p 52.50p 52.50p 52.50p 0
16/01/2025 52.50p 52.50p 52.50p 52.50p 0
15/01/2025 52.50p 52.50p 52.50p 52.50p 0
14/01/2025 53.00p 53.00p 50.00p 52.50p 32997
13/01/2025 53.00p 53.00p 52.50p 52.50p 666
10/01/2025 53.00p 53.00p 53.00p 53.00p 0
09/01/2025 53.00p 53.00p 53.00p 53.00p 0
08/01/2025 53.50p 53.50p 51.50p 53.00p 92
07/01/2025 53.50p 53.50p 52.00p 53.50p 134
06/01/2025 53.50p 53.50p 53.50p 53.50p 0
03/01/2025 53.50p 55.00p 52.00p 53.50p 105
02/01/2025 53.50p 53.50p 53.50p 53.50p 0
31/12/2024 53.50p 53.50p 53.50p 53.50p 0
30/12/2024 53.50p 53.50p 52.00p 53.50p 3
27/12/2024 53.50p 53.50p 53.50p 53.50p 0
24/12/2024 53.50p 55.00p 52.00p 53.50p 8
23/12/2024 53.50p 53.50p 53.50p 53.50p 0
20/12/2024 53.50p 53.50p 53.50p 53.50p 0
19/12/2024 53.50p 53.50p 53.50p 53.50p 0
18/12/2024 53.50p 53.50p 53.50p 53.50p 0
17/12/2024 53.50p 53.50p 53.50p 53.50p 0
16/12/2024 53.50p 53.50p 51.00p 53.50p 7753
13/12/2024 53.50p 55.00p 53.50p 53.50p 8962
12/12/2024 53.50p 53.50p 53.50p 53.50p 0
11/12/2024 53.50p 53.50p 53.50p 53.50p 0
10/12/2024 53.50p 53.50p 53.50p 53.50p 0
09/12/2024 53.50p 53.50p 53.50p 53.50p 192
06/12/2024 53.50p 53.50p 51.00p 53.50p 6812
05/12/2024 53.00p 55.00p 51.50p 51.50p 18
04/12/2024 53.00p 53.00p 53.00p 53.00p 0
03/12/2024 53.00p 53.00p 51.50p 53.00p 4
02/12/2024 53.00p 54.00p 53.00p 53.00p 27629
29/11/2024 53.00p 53.00p 51.50p 53.00p 41
28/11/2024 53.00p 53.00p 50.50p 53.00p 3194
27/11/2024 53.00p 53.00p 53.00p 53.00p 0
26/11/2024 53.00p 53.00p 53.00p 53.00p 0
25/11/2024 53.00p 53.00p 51.50p 53.00p 700
22/11/2024 53.00p 53.00p 53.00p 53.00p 0
21/11/2024 53.00p 53.00p 53.00p 53.00p 0
20/11/2024 53.00p 53.00p 51.50p 53.00p 0
19/11/2024 53.00p 53.00p 53.00p 53.00p 0
18/11/2024 53.00p 53.00p 53.00p 53.00p 0
15/11/2024 53.00p 53.00p 51.50p 53.00p 0
14/11/2024 53.00p 53.00p 53.00p 53.00p 0
13/11/2024 53.00p 53.00p 53.00p 53.00p 0
12/11/2024 53.50p 54.50p 51.00p 53.00p 10019
11/11/2024 53.50p 53.50p 53.50p 53.50p 0
08/11/2024 53.50p 53.50p 52.00p 53.50p 30
07/11/2024 53.50p 53.50p 53.50p 53.50p 0
06/11/2024 53.50p 55.00p 52.00p 53.50p 11903
05/11/2024 53.50p 53.50p 52.00p 53.50p 93
04/11/2024 53.50p 53.50p 53.50p 53.50p 0
01/11/2024 53.50p 55.00p 52.00p 53.50p 60053
31/10/2024 53.50p 53.50p 53.50p 53.50p 0
30/10/2024 53.50p 53.50p 53.50p 53.50p 0
29/10/2024 53.50p 53.50p 53.50p 53.50p 0
28/10/2024 53.50p 53.50p 53.50p 53.50p 0
25/10/2024 53.50p 53.50p 52.00p 53.50p 3073
24/10/2024 53.50p 55.00p 52.00p 53.50p 96
23/10/2024 53.50p 53.50p 53.50p 53.50p 0
22/10/2024 53.50p 53.50p 52.00p 53.50p 11
21/10/2024 53.50p 55.00p 53.50p 53.50p 10
18/10/2024 53.50p 53.50p 52.00p 53.50p 14664
17/10/2024 53.50p 55.00p 53.50p 53.50p 18085
16/10/2024 53.50p 53.50p 53.50p 53.50p 0
15/10/2024 53.50p 53.50p 52.00p 53.50p 179
14/10/2024 53.50p 55.00p 53.50p 53.50p 2090
11/10/2024 53.50p 55.00p 52.00p 53.50p 308
10/10/2024 53.50p 53.50p 53.50p 53.50p 0
09/10/2024 53.50p 53.50p 53.50p 53.50p 0
08/10/2024 53.50p 53.50p 53.50p 53.50p 0
07/10/2024 53.50p 53.50p 53.50p 53.50p 0
04/10/2024 53.50p 53.50p 53.50p 53.50p 0
03/10/2024 53.50p 53.50p 53.50p 53.50p 0
02/10/2024 53.50p 53.50p 53.50p 53.50p 0
01/10/2024 53.50p 54.50p 53.50p 53.50p 390
30/09/2024 53.50p 55.00p 52.00p 53.50p 50621
27/09/2024 53.50p 53.50p 53.50p 53.50p 0
26/09/2024 53.50p 55.00p 52.00p 53.50p 144
25/09/2024 53.50p 53.50p 52.79p 53.50p 195041
24/09/2024 53.50p 53.50p 52.00p 53.50p 0
23/09/2024 53.50p 54.00p 53.50p 54.00p 15000
20/09/2024 53.50p 55.00p 52.00p 53.50p 327
19/09/2024 53.50p 53.50p 52.00p 53.50p 174
18/09/2024 53.50p 55.00p 53.50p 53.50p 1818
17/09/2024 53.50p 53.50p 53.50p 53.50p 0
16/09/2024 53.50p 53.50p 52.00p 53.50p 23859
13/09/2024 53.50p 53.50p 53.50p 53.50p 0
12/09/2024 53.50p 55.00p 52.00p 53.50p 581
11/09/2024 53.50p 53.50p 53.50p 53.50p 0
10/09/2024 53.50p 53.50p 52.00p 53.50p 225
09/09/2024 53.50p 55.00p 53.50p 53.50p 9036
06/09/2024 53.50p 55.00p 52.79p 53.50p 7629
05/09/2024 53.50p 53.50p 53.50p 53.50p 0
04/09/2024 53.50p 53.50p 52.00p 53.50p 4966
03/09/2024 53.50p 55.00p 52.79p 53.50p 54271
02/09/2024 53.50p 55.00p 52.00p 53.50p 45486
30/08/2024 53.50p 55.00p 52.79p 55.00p 494752
29/08/2024 53.50p 53.50p 53.50p 53.50p 0
28/08/2024 53.50p 55.00p 53.50p 53.50p 1818
27/08/2024 53.50p 53.50p 53.50p 53.50p 0
23/08/2024 53.50p 53.50p 53.50p 53.50p 0
22/08/2024 53.50p 55.00p 52.00p 53.50p 20275
21/08/2024 53.50p 55.00p 52.00p 53.50p 8696
20/08/2024 53.50p 55.00p 52.00p 53.50p 51240
19/08/2024 53.50p 54.50p 52.00p 53.50p 159
16/08/2024 53.50p 53.50p 53.50p 53.50p 0
15/08/2024 53.50p 53.50p 53.50p 53.50p 0
14/08/2024 53.50p 55.00p 52.00p 53.50p 10897
13/08/2024 53.50p 55.00p 53.50p 53.50p 10005
12/08/2024 53.50p 55.00p 52.00p 53.50p 14819
09/08/2024 53.50p 53.50p 53.50p 53.50p 0
08/08/2024 53.50p 53.50p 52.00p 53.50p 1
07/08/2024 53.50p 55.00p 52.00p 53.50p 1712
06/08/2024 53.50p 53.50p 52.00p 53.50p 2
05/08/2024 53.50p 53.50p 52.00p 53.50p 1998
02/08/2024 53.50p 55.00p 52.00p 53.50p 1915
01/08/2024 53.50p 53.50p 52.00p 52.00p 1092
31/07/2024 53.50p 53.50p 52.00p 53.50p 42966
30/07/2024 53.50p 53.50p 52.00p 53.50p 96
29/07/2024 53.50p 53.50p 52.00p 53.50p 5
26/07/2024 53.50p 55.00p 52.00p 53.50p 6233
25/07/2024 53.50p 53.50p 53.50p 53.50p 0
24/07/2024 52.00p 55.00p 50.50p 53.50p 340
23/07/2024 52.00p 52.00p 50.50p 52.00p 1974
22/07/2024 52.00p 52.00p 52.00p 52.00p 0
19/07/2024 52.00p 53.50p 50.50p 52.00p 34518
18/07/2024 52.00p 53.50p 52.00p 52.00p 4
17/07/2024 52.00p 52.00p 50.50p 52.00p 15000
16/07/2024 52.00p 52.00p 51.50p 52.00p 3
15/07/2024 52.00p 52.00p 52.00p 52.00p 0
12/07/2024 52.00p 52.00p 50.50p 52.00p 2508
11/07/2024 52.00p 52.00p 50.50p 52.00p 16709
10/07/2024 52.00p 53.50p 50.50p 52.00p 23293
09/07/2024 52.00p 52.00p 52.00p 52.00p 0
08/07/2024 52.00p 52.00p 52.00p 52.00p 0
05/07/2024 52.00p 52.00p 52.00p 52.00p 0
04/07/2024 52.00p 52.00p 52.00p 52.00p 0
03/07/2024 52.00p 52.00p 52.00p 52.00p 0
02/07/2024 52.00p 52.00p 51.79p 52.00p 118883
01/07/2024 52.00p 52.00p 52.00p 52.00p 0
28/06/2024 52.00p 52.00p 52.00p 52.00p 0
27/06/2024 52.00p 52.00p 52.00p 52.00p 0
26/06/2024 52.00p 53.50p 52.00p 52.00p 3500
25/06/2024 52.00p 52.00p 52.00p 52.00p 0

*Close Price adjusted for both dividends and splits