Shares Magazine
0.90p-0.15 (-15.79%)12 Sep 2025, 11:06
Mobilityone Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2025 | 1.10p | 0.85p | 0.85p | 0.95p | 93,314 |
| Sep 10, 2025 | 1.10p | 1.20p | 1.20p | 1.10p | 40,000 |
| Sep 3, 2025 | 1.10p | 1.00p | 1.00p | 1.10p | 27,027 |
| Sep 1, 2025 | 1.10p | 1.00p | 1.00p | 1.10p | 5,697 |
| Aug 28, 2025 | 1.20p | 1.00p | 1.00p | 1.10p | 1,771 |
| Aug 22, 2025 | 1.20p | 1.00p | 1.00p | 1.20p | 11,299 |
| Aug 15, 2025 | 1.20p | 1.00p | 1.00p | 1.20p | 15,000 |
| Aug 14, 2025 | 1.20p | 1.00p | 1.00p | 1.20p | 6,953 |
| Aug 12, 2025 | 1.20p | 1.32p | 1.32p | 1.20p | 14,849 |
| Aug 8, 2025 | 1.15p | 1.29p | 1.29p | 1.20p | 15,194 |
| Aug 7, 2025 | 1.15p | 1.00p | 1.00p | 1.15p | 400 |
| Aug 5, 2025 | 1.15p | 1.30p | 1.00p | 1.15p | 78 |
| Aug 4, 2025 | 1.15p | 1.30p | 1.00p | 1.15p | 4,906 |
| Jul 30, 2025 | 1.15p | 1.00p | 1.00p | 1.15p | 5,211 |
| Jul 28, 2025 | 1.10p | 1.18p | 1.00p | 1.15p | 41,898 |
| Jul 24, 2025 | 1.10p | 1.00p | 1.00p | 1.10p | 2,000 |
| Jul 23, 2025 | 1.10p | 1.18p | 1.00p | 1.10p | 32,636 |
| Jul 22, 2025 | 1.10p | 1.15p | 1.00p | 1.10p | 84,906 |
| Jul 21, 2025 | 1.10p | 1.20p | 1.15p | 1.10p | 11,410 |
| Jul 18, 2025 | 1.10p | 1.20p | 1.00p | 1.10p | 5,259 |
| Jul 17, 2025 | 1.25p | 1.03p | 1.01p | 1.10p | 549,999 |
| Jul 10, 2025 | 1.35p | 1.33p | 1.01p | 1.25p | 159,869 |
| Jul 9, 2025 | 1.50p | 1.50p | 1.15p | 1.35p | 156,161 |
| Jul 8, 2025 | 1.50p | 1.30p | 1.30p | 1.50p | 25,000 |
| Jun 27, 2025 | 1.40p | 1.44p | 1.30p | 1.40p | 89,658 |
| Jun 20, 2025 | 1.40p | 1.50p | 1.20p | 1.40p | 400,501 |
| Jun 19, 2025 | 1.35p | 1.50p | 1.37p | 1.40p | 43,507 |
| Jun 18, 2025 | 1.40p | 1.40p | 1.26p | 1.35p | 485,740 |
| Jun 17, 2025 | 1.55p | 1.60p | 1.50p | 1.55p | 187 |
| Jun 16, 2025 | 1.55p | 1.50p | 1.50p | 1.55p | 100,000 |
| Jun 13, 2025 | 1.85p | 1.74p | 1.60p | 1.55p | 255,000 |
| Jun 11, 2025 | 1.85p | 2.00p | 2.00p | 1.85p | 175 |
| Jun 10, 2025 | 1.85p | 2.00p | 1.70p | 1.85p | 485 |
| Jun 9, 2025 | 1.85p | 1.95p | 1.95p | 1.85p | 25,028 |
| Jun 4, 2025 | 1.85p | 1.74p | 1.70p | 1.85p | 10,970 |
| Jun 3, 2025 | 1.90p | 2.00p | 1.80p | 1.85p | 54,119 |
| May 29, 2025 | 1.90p | 1.90p | 1.80p | 1.90p | 75,170 |
| May 28, 2025 | 1.90p | 1.90p | 1.90p | 1.90p | 5,000 |
| May 27, 2025 | 1.90p | 1.80p | 1.80p | 1.90p | 7,811 |
| May 20, 2025 | 1.90p | 1.80p | 1.80p | 1.90p | 19 |
| May 19, 2025 | 1.90p | 1.80p | 1.80p | 1.90p | 8,010 |
| May 16, 2025 | 1.90p | 1.65p | 1.65p | 1.90p | 97,250 |
| May 14, 2025 | 1.90p | 1.80p | 1.80p | 1.90p | 52 |
| May 13, 2025 | 1.90p | 1.80p | 1.80p | 1.90p | 1,202 |
| May 8, 2025 | 1.90p | 1.89p | 1.89p | 1.90p | 105,332 |
| May 7, 2025 | 1.90p | 2.00p | 1.80p | 1.90p | 12,463 |
| May 6, 2025 | 1.90p | 1.95p | 1.95p | 1.90p | 50,085 |
| May 2, 2025 | 1.85p | 1.95p | 1.70p | 1.90p | 69,322 |
| May 1, 2025 | 1.80p | 1.93p | 1.70p | 1.85p | 410,630 |
| Apr 30, 2025 | 1.75p | 1.85p | 1.60p | 1.80p | 58,961 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jtc PLC | 1,374.00 | 17.04 |
| Trainline PLC | 300.03 | 2.82 |
| Beazley PLC | 812.50 | 2.59 |
| Centrica PLC | 160.90 | 2.48 |
| Ssp Group PLC | 155.50 | 2.30 |
| Drax Group PLC | 681.50 | 2.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 242.30 | -19.23 |
| Playtech PLC | 382.50 | -7.16 |
| Asos PLC | 276.50 | -4.33 |
| Ip Group PLC | 56.10 | -3.77 |
| Genus PLC | 2,615.00 | -3.51 |
| Rs Group PLC | 563.00 | -3.10 |