Moss Bros Group (MOSB) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Moss Bros Group

Date Open High Low Close* Volume
12/11/2018 30.83p 31.90p 30.83p 31.90p 67899
09/11/2018 31.10p 32.90p 31.02p 32.00p 76988
08/11/2018 30.10p 31.75p 30.10p 31.50p 11315
07/11/2018 30.10p 31.50p 30.10p 31.50p 9716
06/11/2018 30.10p 31.50p 30.00p 31.50p 30406
05/11/2018 32.00p 32.00p 31.00p 31.40p 36454
02/11/2018 31.90p 31.90p 30.40p 31.00p 11320
01/11/2018 31.10p 31.80p 31.10p 31.50p 28345
31/10/2018 30.20p 31.78p 30.20p 31.10p 34321
30/10/2018 30.10p 31.06p 30.10p 30.50p 37465
29/10/2018 32.10p 32.75p 30.10p 30.55p 119835
26/10/2018 32.00p 32.50p 32.00p 32.45p 23406
25/10/2018 32.10p 33.00p 32.00p 33.00p 12781
24/10/2018 32.10p 33.50p 32.10p 33.00p 2662
23/10/2018 33.50p 33.50p 33.00p 33.00p 1503
22/10/2018 32.10p 33.77p 32.00p 33.00p 24450
19/10/2018 32.10p 33.80p 32.10p 33.05p 46525
18/10/2018 32.10p 33.05p 32.10p 33.05p 57939
17/10/2018 35.00p 35.00p 34.04p 34.05p 46491
16/10/2018 34.00p 34.90p 33.30p 34.15p 46567
15/10/2018 34.00p 34.90p 32.00p 34.05p 129150
12/10/2018 30.90p 33.00p 30.90p 32.55p 124108
11/10/2018 30.00p 30.90p 29.00p 30.40p 167808
10/10/2018 33.00p 33.10p 30.20p 31.50p 97127
09/10/2018 35.70p 35.70p 33.00p 33.95p 72806
08/10/2018 35.70p 36.25p 35.70p 36.25p 20001
05/10/2018 36.50p 36.65p 36.50p 36.65p 4000
04/10/2018 36.00p 37.56p 35.60p 36.75p 20882
03/10/2018 36.00p 37.60p 36.00p 36.85p 207280
02/10/2018 36.00p 37.44p 36.00p 36.95p 6674
01/10/2018 36.00p 38.00p 36.00p 38.00p 20468
28/09/2018 36.10p 37.60p 36.00p 37.60p 26714
27/09/2018 38.60p 39.43p 36.00p 36.95p 118658
26/09/2018 38.60p 40.34p 38.60p 40.00p 21799
25/09/2018 38.60p 40.53p 38.60p 39.25p 22135
24/09/2018 39.86p 40.62p 39.10p 40.00p 110436
21/09/2018 36.00p 41.10p 33.00p 40.45p 483718
20/09/2018 47.90p 47.90p 45.10p 46.50p 41984
19/09/2018 44.60p 47.00p 44.60p 46.25p 12943
18/09/2018 45.00p 47.00p 45.00p 46.25p 26135
17/09/2018 47.90p 47.90p 45.00p 46.25p 4357
14/09/2018 45.00p 46.25p 45.00p 46.25p 16660
13/09/2018 47.90p 47.90p 45.10p 46.50p 25622
12/09/2018 44.60p 45.75p 44.60p 45.75p 4000
11/09/2018 46.60p 46.60p 44.50p 46.25p 2655
10/09/2018 44.53p 46.00p 44.53p 46.00p 9333
07/09/2018 45.80p 46.25p 44.60p 46.25p 24574
06/09/2018 44.20p 45.65p 44.20p 45.65p 5525
05/09/2018 44.30p 46.90p 44.20p 45.10p 99522
04/09/2018 44.50p 44.95p 44.50p 44.95p 26783
03/09/2018 44.95p 45.25p 44.50p 45.25p 1977
31/08/2018 44.30p 45.35p 44.30p 45.35p 22583
30/08/2018 44.50p 45.25p 44.50p 45.25p 70367
29/08/2018 45.40p 45.60p 44.50p 45.40p 36864
28/08/2018 44.90p 45.55p 44.60p 45.55p 7181
24/08/2018 45.50p 45.50p 44.20p 45.30p 93859
23/08/2018 45.60p 47.70p 45.50p 46.70p 13369
22/08/2018 46.00p 46.00p 45.50p 46.00p 25791
21/08/2018 47.40p 47.40p 45.53p 46.65p 12184
20/08/2018 46.00p 46.45p 44.42p 46.45p 98808
17/08/2018 45.10p 45.55p 45.00p 45.55p 27434
16/08/2018 45.10p 45.94p 45.00p 45.50p 17404
15/08/2018 45.10p 46.00p 44.50p 45.45p 28992
14/08/2018 44.30p 45.90p 44.30p 45.15p 6586
13/08/2018 44.90p 46.40p 44.20p 44.55p 27648
10/08/2018 45.50p 45.50p 45.40p 45.40p 12055
09/08/2018 46.60p 46.60p 45.40p 45.40p 3380
08/08/2018 46.50p 46.50p 44.10p 45.30p 21335
07/08/2018 46.00p 46.00p 44.53p 45.00p 4930
06/08/2018 44.95p 45.00p 44.82p 45.00p 5541
03/08/2018 44.10p 45.00p 44.10p 44.50p 1970201
02/08/2018 44.00p 46.38p 44.00p 44.00p 14902
01/08/2018 44.10p 46.03p 44.10p 45.50p 61951
31/07/2018 44.10p 46.90p 44.00p 45.50p 62411
30/07/2018 45.50p 46.00p 44.10p 45.50p 53582
27/07/2018 44.35p 45.50p 44.35p 45.50p 18810
26/07/2018 44.60p 45.03p 44.56p 44.60p 21566
25/07/2018 45.02p 45.45p 45.02p 45.45p 1573
24/07/2018 44.00p 46.74p 44.00p 45.45p 19728
23/07/2018 45.00p 46.28p 44.00p 45.20p 11918
20/07/2018 45.10p 47.76p 45.00p 45.00p 14410
19/07/2018 46.02p 47.73p 46.02p 46.45p 68693
18/07/2018 45.10p 47.73p 45.10p 46.80p 80833
17/07/2018 45.70p 46.92p 45.70p 46.25p 3878
16/07/2018 45.10p 46.02p 45.10p 45.95p 3262
13/07/2018 45.10p 47.90p 45.10p 46.50p 17309
12/07/2018 48.00p 48.00p 45.16p 47.00p 34951
11/07/2018 44.83p 46.75p 44.83p 46.75p 4861
10/07/2018 44.10p 45.50p 44.10p 45.00p 167303
09/07/2018 44.77p 44.84p 44.29p 44.50p 14506
06/07/2018 44.10p 46.76p 44.10p 45.50p 19563
05/07/2018 44.10p 44.95p 44.10p 44.50p 54645
04/07/2018 45.00p 45.31p 44.00p 44.00p 12021
03/07/2018 45.60p 47.40p 45.60p 46.10p 137995
02/07/2018 45.20p 45.72p 45.20p 45.35p 28041
29/06/2018 47.50p 48.80p 45.10p 45.20p 134952
28/06/2018 47.10p 47.69p 46.60p 46.70p 71630
27/06/2018 47.20p 48.43p 47.20p 47.20p 58056
26/06/2018 49.00p 49.00p 47.20p 48.45p 51670
25/06/2018 48.00p 48.50p 47.10p 47.80p 47520
22/06/2018 49.90p 49.90p 47.63p 48.00p 21658
21/06/2018 49.80p 49.80p 47.23p 49.80p 7921
20/06/2018 49.80p 49.80p 47.26p 49.80p 18347
19/06/2018 47.20p 48.65p 47.20p 48.65p 33846
18/06/2018 49.90p 49.90p 47.10p 47.10p 59044
15/06/2018 46.80p 50.00p 46.80p 49.10p 2520796
14/06/2018 46.90p 49.98p 46.50p 48.60p 149559
13/06/2018 46.00p 47.67p 46.00p 47.10p 186245
12/06/2018 50.00p 50.00p 45.60p 47.00p 384595
11/06/2018 48.20p 48.95p 47.00p 48.00p 88880
08/06/2018 50.80p 50.80p 48.00p 48.00p 29077
07/06/2018 48.00p 50.60p 48.00p 48.20p 88114
06/06/2018 49.50p 50.59p 49.50p 49.50p 3013
05/06/2018 48.20p 50.10p 48.20p 49.50p 25932
04/06/2018 48.00p 48.10p 48.00p 48.00p 11905
01/06/2018 48.10p 50.26p 48.00p 48.00p 9490
31/05/2018 49.50p 50.80p 48.00p 48.00p 56088
30/05/2018 48.00p 48.90p 48.00p 48.20p 123688
29/05/2018 49.10p 50.52p 49.00p 49.10p 107924
25/05/2018 49.20p 50.91p 49.20p 50.00p 81350
24/05/2018 50.00p 51.00p 49.20p 49.20p 71484
23/05/2018 49.20p 51.00p 49.20p 51.00p 24455
22/05/2018 50.00p 51.00p 49.00p 49.40p 412059
21/05/2018 48.00p 50.08p 48.00p 48.50p 165259
18/05/2018 48.10p 49.77p 48.00p 48.00p 32410
17/05/2018 50.20p 50.92p 49.00p 49.10p 166821
16/05/2018 49.00p 53.80p 49.00p 52.80p 707453
15/05/2018 45.10p 48.71p 45.10p 47.05p 67274
14/05/2018 46.40p 48.50p 46.29p 47.65p 19991
11/05/2018 45.10p 48.70p 45.10p 46.45p 78021
10/05/2018 46.10p 48.88p 46.00p 46.00p 36706
09/05/2018 48.50p 49.87p 48.00p 48.00p 36215
08/05/2018 48.10p 49.47p 48.00p 48.50p 81116
04/05/2018 48.10p 49.79p 48.10p 49.05p 22209
03/05/2018 51.20p 51.20p 48.50p 49.00p 885580
02/05/2018 51.40p 51.40p 49.10p 50.00p 149693
01/05/2018 48.60p 50.86p 48.60p 49.80p 51873
30/04/2018 50.00p 51.25p 49.80p 49.80p 41922
27/04/2018 48.60p 50.76p 48.60p 49.70p 93757
26/04/2018 48.50p 51.03p 48.00p 49.20p 37264
25/04/2018 49.00p 50.80p 48.79p 49.00p 136381
24/04/2018 49.00p 49.72p 48.00p 48.00p 85878
23/04/2018 50.00p 51.78p 49.10p 49.10p 71758
20/04/2018 50.00p 52.25p 50.00p 51.00p 100606
19/04/2018 52.00p 54.33p 50.60p 51.60p 190921
18/04/2018 53.80p 54.80p 52.20p 53.60p 36843
17/04/2018 54.20p 54.20p 52.00p 53.40p 30615
16/04/2018 53.00p 55.09p 52.00p 52.00p 45185
13/04/2018 53.00p 56.34p 52.00p 55.60p 64819
12/04/2018 53.20p 56.80p 53.20p 54.00p 95733
11/04/2018 53.00p 56.65p 52.00p 54.60p 186648
10/04/2018 49.60p 53.00p 49.60p 51.15p 19074
09/04/2018 51.00p 53.00p 49.20p 50.95p 222883
06/04/2018 48.80p 50.00p 48.00p 49.00p 157430
05/04/2018 46.20p 49.00p 46.20p 47.00p 83854
04/04/2018 48.60p 48.60p 45.00p 46.00p 100505
03/04/2018 46.10p 48.75p 46.10p 48.20p 199609
29/03/2018 48.00p 48.50p 45.00p 48.50p 99229
28/03/2018 46.00p 47.00p 45.00p 46.75p 115249
27/03/2018 46.50p 48.00p 45.00p 45.25p 274775
26/03/2018 46.00p 47.00p 43.10p 46.75p 119432
23/03/2018 45.00p 46.00p 43.26p 44.55p 161861
22/03/2018 44.10p 47.29p 43.00p 44.00p 431521
21/03/2018 45.00p 48.81p 39.00p 45.00p 863622
20/03/2018 58.60p 60.19p 58.60p 58.60p 28332
19/03/2018 59.00p 60.00p 59.00p 59.00p 72346
16/03/2018 60.00p 60.00p 57.50p 60.00p 60278
15/03/2018 55.00p 59.24p 55.00p 55.60p 99725
14/03/2018 55.40p 58.00p 55.40p 55.40p 70392
13/03/2018 55.00p 59.00p 54.00p 56.20p 172615
12/03/2018 60.00p 60.00p 55.60p 60.00p 21710
09/03/2018 57.00p 58.90p 55.00p 56.90p 166630
08/03/2018 58.00p 59.30p 57.00p 57.00p 97870
07/03/2018 61.00p 62.80p 57.42p 59.00p 173509
06/03/2018 63.00p 63.50p 61.00p 61.20p 44099
05/03/2018 66.20p 66.20p 61.20p 63.00p 143403
02/03/2018 67.00p 67.00p 66.00p 66.00p 29854
01/03/2018 67.00p 68.20p 67.00p 67.50p 1752
28/02/2018 68.00p 71.50p 67.00p 67.00p 17705
27/02/2018 71.30p 71.50p 68.20p 70.00p 29740
26/02/2018 71.00p 71.00p 68.00p 68.00p 25047
23/02/2018 67.20p 71.00p 67.20p 69.10p 16447
22/02/2018 70.50p 70.96p 68.40p 69.50p 39447
21/02/2018 67.40p 70.00p 67.40p 70.00p 77664
20/02/2018 71.04p 71.22p 68.99p 69.60p 31913
19/02/2018 70.00p 72.00p 68.00p 68.00p 33275
16/02/2018 71.00p 72.00p 67.20p 72.00p 12442
15/02/2018 69.00p 70.00p 67.54p 69.10p 64996
14/02/2018 67.00p 74.00p 64.57p 68.60p 238699
13/02/2018 64.08p 65.34p 64.08p 64.50p 9768
12/02/2018 63.80p 65.10p 63.76p 64.20p 83190
09/02/2018 66.60p 67.00p 64.00p 67.00p 40754
08/02/2018 67.00p 67.00p 64.63p 66.60p 23637
07/02/2018 63.00p 67.00p 60.03p 66.80p 95424
06/02/2018 63.00p 63.00p 59.40p 60.00p 42712
05/02/2018 61.00p 66.00p 58.18p 64.80p 81077
02/02/2018 64.20p 64.20p 58.31p 59.60p 166030
01/02/2018 62.40p 64.28p 62.00p 62.70p 36992
31/01/2018 64.80p 66.02p 63.00p 64.80p 26589
30/01/2018 65.00p 66.89p 63.00p 63.00p 72369

*Close Price adjusted for both dividends and splits