UK markets open in 4 hours 37 minutes

The Mosaic Company (0K3B.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
30.41-0.14 (-0.46%)
At close: 07:00PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202430.2030.4930.1630.4930.499,049
23 Apr 202430.7130.7630.4030.5530.55241
22 Apr 202430.7730.9930.4030.9830.98929
19 Apr 202430.3531.0530.2930.8630.862,222
18 Apr 202430.5330.8430.4930.5030.501,371
17 Apr 202430.6230.9430.5330.6030.601,735
16 Apr 202430.6230.8630.4230.7230.721,689
15 Apr 202431.5731.5730.8230.8730.871,876
12 Apr 202431.9931.9930.9230.9830.982,703
11 Apr 202432.5932.5931.8432.1932.193,141
10 Apr 202432.8733.0832.2032.3332.333,406
09 Apr 202432.8233.2132.5233.1333.134,951
08 Apr 202433.2433.3632.7332.9132.914,685
05 Apr 202432.6833.0632.4132.8132.817,337
04 Apr 202432.6233.0032.5132.7132.718,473
03 Apr 202432.1932.4532.0632.4232.421,666
02 Apr 202432.4532.8531.9531.9931.994,799
28 Mar 202432.1932.5131.5032.3732.378,376
27 Mar 202430.5331.9930.5331.9931.993,881
26 Mar 202430.7331.1630.5330.5330.5310,559
25 Mar 202431.3331.7131.2131.2231.2212,519
22 Mar 202432.0132.1031.1731.3431.345,688
21 Mar 202432.4432.4832.0732.1332.1321,505
20 Mar 202431.8932.2631.8632.1632.1611,088
19 Mar 202432.0232.1931.8431.9631.964,022
18 Mar 202432.2532.5631.8432.4132.416,821
15 Mar 202431.9932.1031.6931.9331.93848
14 Mar 202431.6831.9531.4031.4031.403,705
13 Mar 202431.3932.1531.3631.8931.89923
12 Mar 202431.7631.7631.1631.1931.192,843
11 Mar 202431.8031.8031.3531.6331.633,799
08 Mar 202432.1032.2831.6031.6031.601,124
07 Mar 202431.7332.5331.5131.8931.892,092
06 Mar 202431.4231.7431.2331.2931.291,877
06 Mar 20240.21 Dividend
05 Mar 202431.0831.7830.8631.5531.34660
04 Mar 202431.5731.6431.2031.4531.252,353
01 Mar 202429.7531.8329.7531.7531.544,198
29 Feb 202430.8330.9630.5030.9630.751,306
28 Feb 202430.8731.5630.7931.4031.191,307
27 Feb 202431.6531.9331.4231.4931.281,987
26 Feb 202431.1931.7931.1731.6031.393,375
23 Feb 202432.0632.0631.3831.7331.527,224
22 Feb 202430.5532.4730.5532.0831.879,946
21 Feb 202430.9330.9329.9330.4030.202,172
20 Feb 202430.1930.3730.0430.1629.952,625
19 Feb 2024------
16 Feb 202430.1430.5029.8530.5030.303,653
15 Feb 202429.4330.5429.4330.4030.2018,154
14 Feb 202429.6429.7829.2629.2829.093,733
13 Feb 202430.5030.5029.4529.4529.251,394
12 Feb 202430.1530.7930.0430.7730.565,540
09 Feb 202430.0530.4230.0130.1629.953,339
08 Feb 202430.3130.3129.8930.0529.852,870
07 Feb 202430.3630.5929.8629.9429.7416,590
06 Feb 202429.9030.5329.7730.4530.251,828
05 Feb 202430.4430.4430.1130.2130.011,488
02 Feb 202430.6430.8430.2730.8430.643,771
01 Feb 202431.2531.3230.5631.1230.913,463
31 Jan 202431.6731.6731.2031.2030.996,788
30 Jan 202433.3933.4031.6231.8231.611,432
29 Jan 202432.2332.2331.7831.8331.622,963
26 Jan 202432.2632.2831.9832.1831.964,679
25 Jan 202432.2832.3531.7431.9031.691,118
24 Jan 202432.3232.3331.8431.8431.633,128
23 Jan 202432.4632.9432.2532.4532.239,903
22 Jan 202431.7432.2131.6631.9931.785,977
19 Jan 202432.2432.2431.5731.5731.362,749
18 Jan 202431.7131.7231.3531.5431.333,373
17 Jan 202431.8132.0431.3731.4831.272,143
16 Jan 202432.4132.5031.9632.1431.934,170
15 Jan 2024------
12 Jan 202433.6733.6932.4432.8232.602,555
11 Jan 202433.6333.7633.2033.6033.38876
10 Jan 202433.8634.0233.4433.6733.452,386
09 Jan 202435.2035.2934.2734.4634.233,315
08 Jan 202435.0135.3834.5335.3335.099,699
05 Jan 202435.7235.9035.4435.5335.2925,283
04 Jan 202436.6836.6835.7435.7435.501,935
03 Jan 202436.1237.0235.8036.8736.622,458
02 Jan 202435.8736.9635.6536.6936.445,959
29 Dec 202335.9236.0535.4935.5635.321,335
28 Dec 202336.5536.6736.2036.2836.041,420
27 Dec 202336.3536.6036.3336.3836.143,888
22 Dec 202336.6336.6736.1936.3936.151,598
21 Dec 202336.1636.3535.6836.1335.892,790
20 Dec 202337.5737.5936.6336.9036.658,043
19 Dec 202337.4338.2437.3638.0637.813,970
18 Dec 202337.4837.6237.0237.2937.045,609
15 Dec 202336.9136.9136.2336.2335.99842
14 Dec 202337.4138.0337.4137.4637.215,612
13 Dec 202334.6135.2634.5835.1234.897,300
12 Dec 202335.1635.7334.7335.0034.771,076
11 Dec 202335.4335.9435.2535.7635.527,720
08 Dec 202336.0036.1535.3335.6335.392,872
07 Dec 202335.5236.4035.4935.9835.746,161
06 Dec 202335.2935.7335.0935.3935.154,401
06 Dec 20230.2 Dividend
05 Dec 202336.1136.1235.1135.2934.865,976
04 Dec 202336.4536.9136.0336.1135.674,307
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...