1. Share Prices

  2. Mobilityone Limited (MBO)

0.95p+0.00 (+0.00%)02 Dec 2025, 09:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mobilityone Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 2, 20250.95p0.90p0.90p0.95p438
Dec 1, 20250.95p1.00p0.90p0.95p102,776
Nov 27, 20250.95p0.90p0.90p0.95p93
Nov 25, 20250.95p0.91p0.91p0.95p55,952
Nov 24, 20250.95p0.90p0.90p0.95p108
Nov 21, 20250.95p0.90p0.90p0.95p232
Nov 20, 20250.95p0.91p0.91p0.95p75,000
Nov 19, 20250.95p0.98p0.91p0.95p131,567
Nov 17, 20250.95p0.91p0.91p0.95p12,500
Nov 14, 20251.00p0.93p0.90p0.95p722,810
Nov 13, 20251.05p1.34p0.90p1.00p2,295,804
Nov 12, 20251.05p1.01p1.01p1.05p50,000
Nov 11, 20251.05p1.03p1.00p1.05p95,000
Nov 10, 20251.05p1.03p1.03p1.05p20,000
Nov 7, 20251.05p1.02p1.02p1.05p100,000
Nov 6, 20251.20p1.25p1.01p1.05p600,883
Nov 5, 20251.15p1.68p1.12p1.20p3,070,859
Nov 3, 20251.20p1.10p1.00p1.15p144,217
Oct 30, 20251.20p1.27p1.13p1.20p19,807
Oct 24, 20251.15p1.19p1.19p1.20p5,798
Oct 23, 20251.20p1.19p1.19p1.15p62,000
Oct 20, 20251.20p1.30p1.10p1.20p1,496
Oct 17, 20251.20p1.15p1.15p1.20p50,000
Oct 16, 20251.20p1.13p1.13p1.20p25,000
Oct 14, 20251.20p1.13p1.09p1.20p11,332
Oct 13, 20251.20p1.13p1.13p1.20p30,000
Oct 10, 20251.20p1.30p1.30p1.20p12,500
Oct 9, 20251.20p1.13p1.13p1.20p5,000
Oct 8, 20251.20p1.28p1.28p1.20p100,000
Oct 7, 20251.20p1.30p1.11p1.20p103,076
Oct 6, 20251.30p1.22p1.10p1.20p278,513
Oct 3, 20251.40p0.00p0.00p1.40p0
Oct 1, 20251.05p1.49p0.96p1.40p3,364,801
Sep 30, 20251.15p1.05p0.95p0.95p119,045
Sep 29, 20251.20p1.30p0.94p1.15p1,430,762
Sep 26, 20250.90p1.40p0.80p1.01p985,535
Sep 17, 20250.90p0.85p0.81p0.90p200,000
Sep 16, 20250.90p1.00p0.80p0.90p112,383
Sep 15, 20250.90p1.00p0.80p0.90p30,071
Sep 12, 20250.95p0.80p0.80p0.90p4,000
Sep 11, 20251.10p0.85p0.85p0.95p93,314
Sep 10, 20251.10p1.20p1.20p1.10p40,000
Sep 3, 20251.10p1.00p1.00p1.10p27,027
Sep 1, 20251.10p1.00p1.00p1.10p5,697
Aug 28, 20251.20p1.00p1.00p1.10p1,771
Aug 22, 20251.20p1.00p1.00p1.20p11,299
Aug 15, 20251.20p1.00p1.00p1.20p15,000
Aug 14, 20251.20p1.00p1.00p1.20p6,953
Aug 12, 20251.20p1.32p1.32p1.20p14,849
Aug 8, 20251.15p1.29p1.29p1.20p15,194
123
Showing 1 to 50 of 150

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.