MobilityOne Limited (AIM:MBO)
London
· Delayed Price · Currency is GBP · Price in GBX 9.25
+4.50 (94.74%)
At close: Mar 4, 2026
MobilityOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5.25 | 9.33 | 5.15 | 9.25 | 9.25 | 94.74% | 9,991,238 |
| Mar 3, 2026 | 5.25 | 5.00 | 4.50 | 4.75 | 4.75 | -9.52% | 818,040 |
| Mar 2, 2026 | 6.00 | 6.00 | 5.00 | 5.25 | 5.25 | -12.50% | 1,271,252 |
| Feb 27, 2026 | 5.50 | 6.40 | 5.05 | 6.00 | 6.00 | 9.09% | 237,766 |
| Feb 26, 2026 | 5.50 | 5.38 | 5.08 | 5.50 | 5.50 | - | 544,898 |
| Feb 25, 2026 | 5.50 | 5.80 | 5.00 | 5.50 | 5.50 | - | 224,614 |
| Feb 24, 2026 | 5.50 | 5.59 | 5.00 | 5.50 | 5.50 | - | 125,649 |
| Feb 23, 2026 | 5.75 | 5.68 | 5.17 | 5.50 | 5.50 | -4.35% | 270,460 |
| Feb 20, 2026 | 5.75 | 5.80 | 5.50 | 5.75 | 5.75 | - | 402,587 |
| Feb 19, 2026 | 6.00 | 6.23 | 5.50 | 5.75 | 5.75 | -4.17% | 256,452 |
| Feb 18, 2026 | 5.75 | 6.24 | 5.35 | 6.00 | 6.00 | 4.35% | 838,832 |
| Feb 17, 2026 | 6.25 | 6.06 | 5.55 | 5.75 | 5.75 | -8.00% | 390,010 |
| Feb 16, 2026 | 6.25 | 6.45 | 6.01 | 6.25 | 6.25 | - | 275,548 |
| Feb 13, 2026 | 6.75 | 6.80 | 6.15 | 6.25 | 6.25 | -7.41% | 733,208 |
| Feb 12, 2026 | 6.75 | 7.00 | 6.00 | 6.75 | 6.75 | - | 1,152,831 |
| Feb 11, 2026 | 5.50 | 7.48 | 5.18 | 6.75 | 6.75 | 22.73% | 2,204,254 |
| Feb 10, 2026 | 5.59 | 5.59 | 5.00 | 5.50 | 5.50 | -4.35% | 182,719 |
| Feb 9, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 813,851 |
| Feb 6, 2026 | 6.75 | 6.70 | 5.76 | 5.75 | 5.75 | -14.81% | 854,503 |
| Feb 5, 2026 | 6.75 | 6.95 | 6.15 | 6.75 | 6.75 | -0.74% | 2,887,699 |
| Feb 4, 2026 | 4.75 | 6.80 | 6.80 | 6.80 | 6.80 | 43.16% | 4,299,632 |
| Feb 3, 2026 | 5.00 | 5.25 | 4.60 | 4.75 | 4.75 | -5.00% | 581,251 |
| Feb 2, 2026 | 5.00 | 5.29 | 4.66 | 5.00 | 5.00 | - | 1,084,652 |
| Jan 30, 2026 | 5.25 | 5.47 | 4.66 | 5.00 | 5.00 | -4.76% | 1,313,665 |
| Jan 29, 2026 | 5.00 | 5.80 | 4.75 | 5.25 | 5.25 | 5.00% | 1,202,725 |
| Jan 28, 2026 | 6.00 | 6.22 | 4.83 | 5.00 | 5.00 | -16.67% | 2,138,750 |
| Jan 27, 2026 | 4.75 | 6.50 | 4.63 | 6.00 | 6.00 | 26.32% | 4,511,155 |
| Jan 26, 2026 | 5.50 | 6.25 | 4.42 | 4.75 | 4.75 | -13.64% | 2,462,173 |
| Jan 23, 2026 | 5.50 | 6.40 | 5.00 | 5.50 | 5.50 | - | 1,989,931 |
| Jan 22, 2026 | 7.30 | 7.50 | 5.25 | 5.50 | 5.50 | -4.35% | 2,951,791 |
| Jan 21, 2026 | 7.25 | 7.25 | 5.63 | 5.75 | 5.75 | -20.69% | 3,812,500 |
| Jan 20, 2026 | 7.25 | 7.39 | 6.50 | 7.25 | 7.25 | 3.57% | 4,277,420 |
| Jan 19, 2026 | 7.75 | 8.03 | 6.67 | 7.00 | 7.00 | -9.68% | 3,113,002 |
| Jan 16, 2026 | 9.00 | 9.30 | 7.50 | 7.75 | 7.75 | -13.89% | 2,193,012 |
| Jan 15, 2026 | 9.50 | 10.00 | 8.76 | 9.00 | 9.00 | -5.26% | 1,634,378 |
| Jan 14, 2026 | 10.00 | 11.50 | 9.15 | 9.50 | 9.50 | -5.00% | 2,300,706 |
| Jan 13, 2026 | 8.50 | 11.90 | 8.38 | 10.00 | 10.00 | 17.65% | 6,992,931 |
| Jan 12, 2026 | 7.25 | 9.25 | 7.00 | 8.50 | 8.50 | 21.43% | 7,706,519 |
| Jan 9, 2026 | 8.50 | 8.40 | 6.00 | 7.00 | 7.00 | -17.65% | 7,714,019 |
| Jan 8, 2026 | 7.50 | 8.90 | 6.15 | 8.50 | 8.50 | 17.24% | 8,515,176 |
| Jan 7, 2026 | 10.50 | 11.40 | 7.25 | 7.25 | 7.25 | -27.50% | 10,718,920 |
| Jan 6, 2026 | 8.49 | 12.50 | 7.50 | 10.00 | 10.00 | 31.15% | 21,937,968 |
| Jan 5, 2026 | 4.50 | 10.50 | 4.36 | 7.63 | 7.63 | 117.86% | 25,533,679 |
| Jan 2, 2026 | 2.00 | 3.50 | 3.50 | 3.50 | 3.50 | 84.21% | 22,637,868 |
| Dec 31, 2025 | 0.75 | 2.10 | 0.70 | 1.90 | 1.90 | 153.33% | 18,762,050 |
| Dec 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Dec 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Dec 24, 2025 | 0.72 | 0.72 | 0.72 | 0.75 | 0.75 | - | 30,000 |
| Dec 23, 2025 | 0.75 | 0.70 | 0.70 | 0.75 | 0.75 | - | 81 |
| Dec 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -3.23% | - |
| Dec 19, 2025 | 0.78 | 0.75 | 0.75 | 0.78 | 0.78 | - | 76 |
| Dec 18, 2025 | 0.78 | 0.75 | 0.75 | 0.78 | 0.78 | - | 217 |
| Dec 17, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Dec 16, 2025 | 0.78 | 0.75 | 0.75 | 0.78 | 0.78 | - | 75 |
| Dec 15, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Dec 12, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Dec 11, 2025 | 0.78 | 0.75 | 0.75 | 0.78 | 0.78 | - | 8,611 |
| Dec 10, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Dec 9, 2025 | 0.94 | 0.94 | 0.75 | 0.78 | 0.78 | -13.89% | 638,118 |
| Dec 8, 2025 | 0.90 | 0.94 | 0.80 | 0.90 | 0.90 | -5.26% | 842,721 |
| Dec 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Dec 4, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Dec 3, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Dec 2, 2025 | 0.95 | 0.90 | 0.90 | 0.95 | 0.95 | - | 438 |
| Dec 1, 2025 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 102,776 |
| Nov 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Nov 27, 2025 | 0.95 | 0.90 | 0.90 | 0.95 | 0.95 | - | 93 |
| Nov 26, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Nov 25, 2025 | 0.95 | 0.91 | 0.91 | 0.95 | 0.95 | - | 55,952 |
| Nov 24, 2025 | 0.90 | 0.90 | 0.90 | 0.95 | 0.95 | - | 108 |
| Nov 21, 2025 | 0.95 | 0.90 | 0.90 | 0.95 | 0.95 | - | 233 |
| Nov 20, 2025 | 0.95 | 0.91 | 0.91 | 0.95 | 0.95 | - | 75,000 |
| Nov 19, 2025 | 0.95 | 0.98 | 0.91 | 0.95 | 0.95 | - | 131,567 |
| Nov 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Nov 17, 2025 | 0.95 | 0.91 | 0.91 | 0.95 | 0.95 | - | 12,500 |
| Nov 14, 2025 | 1.00 | 0.93 | 0.90 | 0.95 | 0.95 | -5.00% | 722,810 |
| Nov 13, 2025 | 1.05 | 1.34 | 0.90 | 1.00 | 1.00 | -4.76% | 2,295,805 |
| Nov 12, 2025 | 1.05 | 1.01 | 1.01 | 1.05 | 1.05 | - | 50,000 |
| Nov 11, 2025 | 1.05 | 1.03 | 1.00 | 1.05 | 1.05 | - | 95,000 |
| Nov 10, 2025 | 1.05 | 1.03 | 1.03 | 1.05 | 1.05 | - | 20,000 |
| Nov 7, 2025 | 1.05 | 1.03 | 1.03 | 1.05 | 1.05 | - | 100,000 |
| Nov 6, 2025 | 1.20 | 1.25 | 1.02 | 1.05 | 1.05 | -12.50% | 600,883 |
| Nov 5, 2025 | 1.15 | 1.68 | 1.12 | 1.20 | 1.20 | 4.35% | 3,070,859 |
| Nov 4, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 3, 2025 | 1.20 | 1.10 | 1.00 | 1.15 | 1.15 | -4.17% | 144,217 |
| Oct 31, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 30, 2025 | 1.20 | 1.27 | 1.13 | 1.20 | 1.20 | - | 19,807 |
| Oct 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 24, 2025 | 1.15 | 1.19 | 1.19 | 1.20 | 1.20 | 4.35% | 5,798 |
| Oct 23, 2025 | 1.20 | 1.19 | 1.19 | 1.15 | 1.15 | -4.17% | 62,000 |
| Oct 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 20, 2025 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 1,496 |
| Oct 17, 2025 | 1.20 | 1.15 | 1.15 | 1.20 | 1.20 | - | 50,000 |
| Oct 16, 2025 | 1.20 | 1.13 | 1.13 | 1.20 | 1.20 | - | 25,000 |
| Oct 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 14, 2025 | 1.20 | 1.13 | 1.09 | 1.20 | 1.20 | - | 11,332 |
| Oct 13, 2025 | 1.20 | 1.13 | 1.13 | 1.20 | 1.20 | - | 30,000 |