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
18/06/2025 50.15p 50.15p 50.15p 50.15p 0
17/06/2025 50.15p 51.50p 50.15p 50.15p 502
16/06/2025 50.15p 51.50p 48.80p 50.15p 336
13/06/2025 50.15p 50.15p 50.15p 50.15p 0
12/06/2025 50.15p 50.15p 50.15p 50.15p 0
11/06/2025 50.15p 50.15p 50.15p 50.15p 0
10/06/2025 50.15p 51.50p 50.15p 50.15p 4241
09/06/2025 50.15p 50.15p 48.40p 48.40p 57816
06/06/2025 50.15p 50.15p 50.15p 50.15p 0
05/06/2025 50.15p 50.15p 50.15p 50.15p 0
04/06/2025 50.15p 51.50p 48.80p 50.15p 32
03/06/2025 50.15p 50.15p 50.15p 50.15p 0
02/06/2025 50.15p 50.15p 50.15p 50.15p 0
30/05/2025 50.15p 50.15p 50.15p 50.15p 0
29/05/2025 50.15p 50.15p 50.15p 50.15p 0
28/05/2025 50.15p 50.15p 50.15p 50.15p 0
27/05/2025 50.15p 51.50p 48.20p 50.15p 31
23/05/2025 50.15p 50.15p 50.15p 50.15p 0
22/05/2025 50.15p 51.50p 48.40p 50.15p 3850
21/05/2025 50.15p 51.50p 47.80p 47.80p 207
20/05/2025 50.15p 51.50p 48.80p 50.15p 6
19/05/2025 50.15p 50.15p 47.80p 50.15p 0
16/05/2025 50.15p 50.15p 47.80p 47.80p 47
15/05/2025 50.15p 50.15p 50.15p 50.15p 0
14/05/2025 50.15p 50.15p 50.15p 50.15p 0
13/05/2025 50.15p 51.50p 50.15p 50.15p 42
12/05/2025 50.15p 50.15p 50.15p 50.15p 0
09/05/2025 50.15p 50.15p 48.40p 50.15p 7935
08/05/2025 50.15p 51.50p 50.15p 50.15p 12328
07/05/2025 50.15p 50.15p 50.15p 50.15p 0
06/05/2025 50.15p 50.15p 48.80p 50.15p 52
02/05/2025 50.15p 51.50p 48.80p 50.15p 312
01/05/2025 50.15p 51.50p 50.15p 50.15p 8
30/04/2025 50.15p 50.15p 50.15p 50.15p 0
29/04/2025 50.15p 51.50p 48.80p 50.15p 515
28/04/2025 50.15p 51.50p 50.15p 50.15p 12
25/04/2025 50.15p 50.15p 50.15p 50.15p 0
24/04/2025 50.15p 50.15p 50.15p 50.15p 0
23/04/2025 50.15p 51.00p 50.15p 50.15p 1
22/04/2025 50.15p 51.50p 48.80p 50.15p 21
17/04/2025 50.15p 50.15p 50.15p 50.15p 0
16/04/2025 50.15p 51.50p 50.15p 50.15p 933
15/04/2025 50.15p 51.50p 48.80p 50.15p 16568
14/04/2025 50.15p 50.15p 50.15p 50.15p 0
11/04/2025 50.15p 50.15p 50.15p 50.15p 0
10/04/2025 50.15p 50.15p 50.15p 50.15p 0
09/04/2025 50.15p 51.50p 48.80p 48.80p 2925
08/04/2025 50.15p 51.50p 47.80p 50.15p 19
07/04/2025 50.15p 50.15p 50.15p 50.15p 0
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

*Close Price adjusted for both dividends and splits