Moss Bros Group (MOSB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/09/2015 90.00p 90.48p 89.00p 89.50p 263555
14/09/2015 89.00p 91.00p 89.00p 91.00p 106246
11/09/2015 89.00p 89.46p 88.50p 88.75p 14649
10/09/2015 90.00p 90.60p 89.00p 89.00p 7117
09/09/2015 90.00p 90.07p 90.00p 90.00p 14543
08/09/2015 90.00p 91.97p 90.00p 91.75p 30046
07/09/2015 91.50p 91.62p 91.00p 91.50p 270
04/09/2015 91.75p 92.84p 91.50p 91.50p 5085
03/09/2015 93.00p 93.00p 91.00p 91.50p 18030
02/09/2015 90.50p 91.77p 90.50p 90.50p 16840
01/09/2015 91.00p 91.61p 90.00p 90.00p 19495
28/08/2015 92.95p 93.74p 92.30p 93.50p 6895
27/08/2015 93.32p 94.18p 92.50p 94.00p 7000
26/08/2015 91.50p 92.77p 90.25p 92.50p 35612
25/08/2015 93.00p 93.89p 91.24p 93.00p 31333
24/08/2015 92.00p 94.00p 91.00p 91.00p 69856
21/08/2015 94.00p 97.00p 94.00p 97.00p 30604
20/08/2015 96.00p 96.98p 94.00p 96.00p 64651
19/08/2015 97.00p 97.00p 95.00p 97.00p 1332
18/08/2015 94.69p 96.68p 94.36p 95.50p 726846
17/08/2015 94.52p 94.69p 94.00p 94.50p 1306110
14/08/2015 94.00p 94.68p 94.00p 94.00p 5522
13/08/2015 92.00p 94.31p 92.00p 93.88p 8008
12/08/2015 92.00p 94.50p 92.00p 94.50p 1862
11/08/2015 93.25p 94.38p 93.00p 93.00p 34481
10/08/2015 94.75p 94.75p 93.25p 94.75p 209484
07/08/2015 94.31p 94.31p 93.35p 93.88p 7569
06/08/2015 94.75p 94.75p 93.00p 94.75p 10802
05/08/2015 94.50p 94.50p 91.78p 93.00p 54732
04/08/2015 94.50p 94.50p 93.00p 94.25p 41494
03/08/2015 97.25p 98.00p 93.00p 93.50p 30791
31/07/2015 95.00p 96.68p 94.00p 94.00p 22676
30/07/2015 95.00p 97.00p 95.00p 96.00p 23930
29/07/2015 94.63p 95.50p 94.63p 95.50p 1569
28/07/2015 95.50p 96.13p 93.60p 95.25p 54797
27/07/2015 93.90p 94.70p 93.00p 94.50p 23000
24/07/2015 95.00p 96.77p 93.00p 93.00p 766793
23/07/2015 98.00p 98.00p 95.21p 98.00p 5510
22/07/2015 95.25p 97.00p 94.50p 97.00p 77212
21/07/2015 96.12p 97.00p 96.12p 96.50p 2523
20/07/2015 95.50p 97.00p 95.25p 97.00p 7538
17/07/2015 98.50p 98.50p 95.25p 95.25p 28643
16/07/2015 100.00p 100.00p 98.28p 98.50p 12235
15/07/2015 99.75p 99.75p 97.00p 97.00p 10207
14/07/2015 97.00p 98.35p 97.00p 98.00p 23077
13/07/2015 100.00p 100.00p 97.00p 97.00p 10382
10/07/2015 100.00p 100.00p 97.00p 100.00p 9446
09/07/2015 97.20p 98.50p 97.00p 98.50p 6681
08/07/2015 100.00p 100.00p 97.00p 97.00p 4923
07/07/2015 100.00p 100.00p 97.00p 97.00p 2351
06/07/2015 97.50p 98.76p 97.50p 98.75p 12400
03/07/2015 98.00p 99.00p 97.72p 99.00p 73053
02/07/2015 98.25p 99.62p 98.00p 99.62p 230032
01/07/2015 98.00p 99.50p 98.00p 98.00p 5871
30/06/2015 98.00p 99.75p 98.00p 98.00p 16046
29/06/2015 98.40p 99.50p 97.75p 99.50p 27645
26/06/2015 101.00p 101.00p 98.00p 101.00p 11177
25/06/2015 101.00p 101.00p 97.44p 99.00p 56134
24/06/2015 100.00p 101.00p 99.40p 101.00p 12956
23/06/2015 97.75p 100.00p 97.00p 100.00p 26939
22/06/2015 97.00p 99.10p 97.00p 97.50p 29420
19/06/2015 100.75p 103.00p 95.25p 95.25p 83756
18/06/2015 102.25p 102.25p 99.80p 102.25p 23043
17/06/2015 100.00p 102.00p 100.00p 102.00p 12827
16/06/2015 101.50p 101.50p 99.00p 101.50p 28078
15/06/2015 103.25p 104.00p 100.00p 101.25p 88147
12/06/2015 103.00p 105.10p 102.32p 105.00p 55837
11/06/2015 104.00p 106.00p 103.66p 106.00p 62878
10/06/2015 109.00p 109.00p 104.00p 104.00p 29617
09/06/2015 107.00p 107.48p 105.75p 106.88p 17539
08/06/2015 107.48p 108.68p 107.48p 107.75p 21098
05/06/2015 107.00p 110.00p 107.00p 108.50p 35370
04/06/2015 108.25p 110.00p 106.00p 110.00p 54988
03/06/2015 110.00p 112.00p 106.72p 109.75p 206705
02/06/2015 110.00p 110.00p 107.00p 110.00p 63594
01/06/2015 108.00p 108.50p 105.00p 107.50p 74572
29/05/2015 108.00p 108.00p 105.50p 108.00p 96653
28/05/2015 106.00p 108.00p 101.80p 108.00p 1527915
27/05/2015 103.00p 103.25p 103.00p 103.25p 11000
26/05/2015 105.00p 106.00p 102.00p 104.00p 965206
22/05/2015 104.00p 105.81p 102.52p 105.75p 126718
21/05/2015 100.50p 102.00p 98.00p 98.00p 69556
20/05/2015 99.00p 100.50p 97.99p 100.50p 162602
19/05/2015 99.25p 99.59p 97.67p 98.50p 68504
18/05/2015 97.00p 101.00p 97.00p 98.25p 92825
15/05/2015 95.00p 96.35p 94.00p 94.50p 62380
14/05/2015 93.25p 94.64p 93.25p 94.00p 80887
13/05/2015 91.00p 92.59p 90.68p 91.00p 66843
12/05/2015 90.00p 91.22p 89.00p 89.13p 68158
11/05/2015 91.25p 91.62p 89.50p 90.00p 188631
08/05/2015 92.00p 92.00p 89.55p 91.37p 99843
07/05/2015 93.00p 93.00p 88.20p 88.50p 189263
06/05/2015 94.00p 95.47p 92.00p 94.00p 47775
05/05/2015 93.00p 95.50p 93.00p 95.50p 59670
01/05/2015 95.00p 96.24p 94.00p 94.50p 26897
30/04/2015 96.50p 97.12p 95.00p 96.00p 18499
29/04/2015 96.50p 97.23p 96.00p 96.88p 38816
28/04/2015 98.00p 98.00p 96.50p 96.75p 27952
27/04/2015 94.00p 98.00p 94.00p 97.75p 142103
24/04/2015 95.00p 95.63p 93.00p 94.00p 562764
23/04/2015 99.00p 99.67p 95.00p 95.00p 255290
22/04/2015 99.00p 101.78p 99.00p 100.00p 17765
21/04/2015 102.25p 104.12p 99.44p 101.00p 99535
20/04/2015 104.00p 105.18p 102.25p 102.25p 87565
17/04/2015 105.50p 105.50p 104.50p 104.75p 22922
16/04/2015 103.00p 105.00p 103.00p 103.75p 1953925
15/04/2015 103.00p 105.75p 103.00p 105.75p 20439
14/04/2015 105.00p 105.00p 101.00p 105.00p 63592
13/04/2015 104.50p 104.50p 101.00p 103.00p 81587
10/04/2015 101.75p 104.00p 101.29p 104.00p 86942
09/04/2015 104.50p 104.50p 100.30p 104.50p 41810
08/04/2015 103.50p 103.78p 100.50p 102.25p 47469
07/04/2015 104.25p 104.25p 99.75p 102.75p 48585
02/04/2015 107.25p 108.37p 98.17p 99.00p 209718
01/04/2015 107.50p 107.98p 106.39p 107.50p 48551
31/03/2015 107.00p 108.35p 106.50p 107.00p 48848
30/03/2015 106.25p 109.00p 106.00p 109.00p 276977
27/03/2015 108.75p 110.20p 107.33p 110.00p 220520
26/03/2015 107.50p 109.00p 106.83p 109.00p 167704
25/03/2015 108.25p 109.10p 106.25p 107.00p 288815
24/03/2015 103.75p 105.50p 101.70p 105.50p 67877
23/03/2015 101.00p 104.00p 101.00p 104.00p 88206
20/03/2015 100.00p 102.00p 98.00p 98.00p 43291
19/03/2015 101.75p 102.00p 99.84p 102.00p 58125
18/03/2015 100.00p 102.00p 99.26p 102.00p 28332
17/03/2015 102.25p 102.25p 100.37p 102.00p 3968
16/03/2015 100.00p 100.00p 99.12p 99.50p 100462
13/03/2015 100.00p 100.00p 98.34p 99.75p 44344
12/03/2015 101.25p 101.25p 99.22p 100.00p 64342
11/03/2015 101.75p 101.89p 99.85p 100.50p 23815
10/03/2015 102.00p 102.09p 99.85p 102.00p 83812
09/03/2015 102.00p 102.50p 99.58p 101.50p 160232
06/03/2015 99.25p 101.88p 99.00p 99.50p 100768
05/03/2015 102.25p 102.50p 100.25p 100.63p 99617
04/03/2015 101.75p 102.61p 101.00p 102.00p 99058
03/03/2015 104.00p 104.27p 100.50p 100.50p 30435
02/03/2015 102.50p 105.00p 100.98p 103.50p 174784
27/02/2015 98.75p 101.00p 96.88p 99.75p 132558
26/02/2015 97.50p 99.00p 97.25p 98.50p 76403
25/02/2015 96.25p 97.51p 96.13p 97.50p 19286
24/02/2015 96.25p 98.55p 95.13p 97.00p 172391
23/02/2015 95.75p 96.25p 94.00p 95.75p 148594
20/02/2015 91.00p 96.00p 91.00p 96.00p 3047511
19/02/2015 92.00p 94.75p 91.15p 93.12p 48156
18/02/2015 94.75p 94.75p 92.00p 92.87p 42994
17/02/2015 94.00p 94.38p 94.00p 94.00p 15452
16/02/2015 93.25p 95.00p 92.45p 94.00p 132906
13/02/2015 94.50p 94.50p 92.94p 93.50p 14712
12/02/2015 95.50p 95.50p 94.00p 94.38p 187785
11/02/2015 93.75p 95.75p 90.79p 95.75p 224747
10/02/2015 93.50p 93.50p 91.44p 91.50p 32518
09/02/2015 92.25p 93.06p 89.79p 91.50p 351858
06/02/2015 90.50p 92.00p 87.25p 89.00p 59163
05/02/2015 88.00p 90.25p 86.00p 89.25p 88699
04/02/2015 87.00p 87.25p 83.50p 86.00p 31216
03/02/2015 87.00p 87.00p 85.24p 87.00p 6158
02/02/2015 87.00p 87.00p 84.65p 86.25p 13634
30/01/2015 84.00p 85.45p 84.00p 84.00p 26053
29/01/2015 83.98p 84.25p 83.65p 84.25p 6904
28/01/2015 85.00p 85.00p 83.73p 84.00p 45176
27/01/2015 85.00p 85.00p 83.77p 84.25p 7480
26/01/2015 85.97p 86.25p 84.55p 85.37p 21052
23/01/2015 85.00p 86.86p 83.75p 86.25p 20954
22/01/2015 87.00p 87.00p 85.37p 86.00p 31583
21/01/2015 87.00p 87.00p 84.00p 86.50p 31504
20/01/2015 85.00p 86.03p 84.50p 86.00p 24519
19/01/2015 87.00p 88.34p 85.00p 85.00p 38527
16/01/2015 85.00p 86.35p 84.28p 86.00p 59555
15/01/2015 86.00p 86.75p 85.30p 86.50p 28509
14/01/2015 88.50p 91.01p 85.00p 85.00p 114100
13/01/2015 92.00p 92.00p 88.86p 89.00p 40143
12/01/2015 90.00p 91.15p 88.50p 88.50p 71573
09/01/2015 90.25p 91.75p 90.13p 90.13p 17592
08/01/2015 91.50p 91.84p 90.50p 91.50p 65717
07/01/2015 92.00p 93.00p 91.51p 91.75p 147241
06/01/2015 90.00p 94.00p 90.00p 90.75p 455746
05/01/2015 92.00p 93.31p 89.94p 90.00p 148968
02/01/2015 89.50p 91.00p 89.00p 89.00p 64602
31/12/2014 88.50p 89.80p 88.00p 88.00p 120824
30/12/2014 89.00p 89.78p 88.28p 88.50p 97659
29/12/2014 88.48p 88.85p 88.28p 88.50p 27713
24/12/2014 88.48p 88.50p 87.00p 88.00p 45413
23/12/2014 88.00p 89.28p 87.00p 87.00p 93177
22/12/2014 85.00p 91.60p 84.76p 89.00p 262224
19/12/2014 83.25p 84.75p 82.00p 84.00p 88322
18/12/2014 84.00p 84.00p 82.60p 83.13p 9058
17/12/2014 83.00p 84.00p 82.00p 83.25p 57895
16/12/2014 78.75p 83.00p 78.19p 83.00p 175997
15/12/2014 79.00p 79.47p 77.50p 77.75p 177437
12/12/2014 80.00p 80.50p 78.00p 79.00p 151026
11/12/2014 84.00p 84.00p 81.35p 81.63p 274044
10/12/2014 84.00p 84.56p 82.50p 84.00p 24665
09/12/2014 84.75p 85.00p 84.75p 84.88p 59415
08/12/2014 85.00p 86.00p 84.50p 84.50p 60656
05/12/2014 86.80p 86.80p 84.88p 85.37p 83681
04/12/2014 85.50p 88.50p 85.25p 86.75p 9500
03/12/2014 86.80p 86.80p 85.00p 86.25p 3547
02/12/2014 85.50p 87.00p 85.00p 85.00p 22596
01/12/2014 86.85p 89.00p 85.53p 87.00p 29159
28/11/2014 89.00p 89.00p 85.71p 89.00p 17367

*Close Price adjusted for both dividends and splits