Moss Bros Group (MOSB) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Moss Bros Group

Date Open High Low Close* Volume
11/06/2020 21.60p 21.60p 21.60p 21.60p 0
10/06/2020 21.60p 21.60p 21.60p 21.60p 0
09/06/2020 21.60p 22.80p 21.60p 21.60p 23862
08/06/2020 21.60p 22.20p 21.60p 21.90p 13617
05/06/2020 22.80p 22.80p 21.60p 22.00p 13139
04/06/2020 21.40p 22.58p 21.40p 22.20p 3063
03/06/2020 22.80p 22.80p 21.60p 21.80p 20933
02/06/2020 19.60p 21.80p 19.60p 21.80p 228
01/06/2020 21.40p 22.00p 21.40p 21.90p 41217
29/05/2020 21.60p 22.00p 21.60p 21.80p 4285
28/05/2020 22.00p 22.00p 21.60p 21.70p 216368
27/05/2020 22.00p 22.00p 21.40p 21.80p 245578
26/05/2020 21.00p 22.00p 21.00p 21.70p 1051963
25/05/2020 19.10p 20.55p 19.10p 20.55p 112
22/05/2020 19.10p 20.55p 19.10p 20.55p 112
21/05/2020 20.00p 21.00p 19.01p 20.05p 69027
20/05/2020 17.60p 19.89p 17.60p 19.45p 380491
19/05/2020 16.10p 17.82p 16.10p 17.00p 3857
18/05/2020 17.90p 17.90p 17.00p 17.00p 5752
15/05/2020 17.40p 17.40p 16.10p 16.75p 3040
14/05/2020 17.80p 17.80p 16.50p 16.70p 32315
13/05/2020 17.50p 17.50p 16.81p 16.95p 11654
12/05/2020 17.70p 17.90p 16.60p 17.55p 20650
11/05/2020 17.80p 17.80p 16.60p 17.20p 2269
08/05/2020 17.50p 17.50p 16.52p 17.05p 17963
07/05/2020 17.50p 17.50p 16.52p 17.05p 17963
06/05/2020 16.10p 17.50p 16.10p 16.80p 19575
05/05/2020 17.40p 17.40p 16.44p 16.75p 35150
04/05/2020 17.50p 17.50p 16.00p 16.80p 4769
01/05/2020 18.40p 18.40p 16.64p 16.80p 146278
30/04/2020 16.50p 18.25p 16.50p 17.45p 34287
29/04/2020 16.90p 18.18p 16.88p 17.40p 2181916
28/04/2020 16.90p 18.38p 16.90p 17.85p 1522
27/04/2020 16.90p 19.00p 16.20p 17.55p 62130
24/04/2020 17.50p 18.60p 17.50p 18.00p 125014
23/04/2020 16.90p 19.00p 16.90p 17.95p 232239
22/04/2020 12.00p 16.30p 12.00p 15.90p 485851
21/04/2020 19.40p 20.74p 19.86p 20.50p 59006
20/04/2020 19.40p 20.80p 19.30p 20.20p 43835
17/04/2020 18.50p 19.45p 19.35p 19.45p 2749
16/04/2020 18.50p 19.44p 19.25p 19.25p 21
15/04/2020 18.50p 19.35p 18.50p 19.20p 131894
14/04/2020 18.50p 18.75p 18.55p 18.55p 0
09/04/2020 18.50p 19.19p 18.75p 18.75p 15000
08/04/2020 18.50p 18.85p 18.50p 18.85p 65987
07/04/2020 18.10p 19.04p 18.80p 18.80p 33358
06/04/2020 18.10p 18.60p 18.60p 18.60p 0
03/04/2020 18.10p 18.60p 17.20p 18.60p 83905
02/04/2020 18.50p 18.75p 18.10p 18.75p 41745
01/04/2020 18.50p 18.98p 18.26p 18.75p 3501
31/03/2020 18.00p 18.73p 18.00p 18.73p 13436
30/03/2020 18.50p 18.75p 18.50p 18.75p 30000
27/03/2020 18.50p 19.23p 19.23p 19.23p 0
26/03/2020 18.50p 19.50p 18.50p 19.23p 3577
25/03/2020 18.50p 19.23p 18.67p 19.23p 3560
24/03/2020 18.50p 19.23p 18.98p 19.23p 0
23/03/2020 18.50p 19.38p 17.57p 18.98p 76866
20/03/2020 18.60p 19.48p 19.33p 19.33p 0
19/03/2020 18.60p 19.48p 18.32p 19.48p 1899
18/03/2020 21.00p 21.00p 18.05p 19.48p 135983
17/03/2020 19.00p 20.25p 18.21p 20.25p 244652
16/03/2020 20.20p 20.20p 19.30p 19.80p 172425
13/03/2020 20.70p 20.97p 20.50p 20.65p 230551
12/03/2020 20.50p 21.00p 20.10p 20.50p 11126684
11/03/2020 14.00p 14.00p 13.40p 13.70p 58279
10/03/2020 14.05p 14.60p 13.71p 14.17p 34958
09/03/2020 15.60p 15.60p 13.40p 14.17p 31889
06/03/2020 15.00p 15.75p 15.58p 15.75p 9739
05/03/2020 15.00p 16.50p 15.00p 15.85p 7058
04/03/2020 15.00p 16.51p 14.50p 15.67p 144691
03/03/2020 16.00p 16.00p 14.00p 14.73p 57572
02/03/2020 18.00p 16.70p 16.05p 16.47p 44756
28/02/2020 18.00p 18.00p 16.05p 17.03p 47778
27/02/2020 19.25p 18.73p 18.29p 18.73p 61613
26/02/2020 19.25p 18.73p 18.29p 18.73p 10204
25/02/2020 19.25p 19.25p 18.67p 18.67p 150
24/02/2020 19.00p 19.10p 18.25p 18.98p 32277
21/02/2020 19.00p 19.95p 19.10p 19.95p 1018
20/02/2020 19.00p 19.95p 19.10p 19.95p 9419
19/02/2020 19.00p 20.07p 19.33p 20.07p 1125
18/02/2020 19.00p 19.50p 19.00p 19.50p 42413
17/02/2020 19.25p 20.58p 19.15p 20.58p 21547
14/02/2020 21.90p 20.58p 19.38p 20.58p 3713
13/02/2020 21.90p 21.90p 19.15p 20.58p 3798
12/02/2020 19.85p 20.58p 19.25p 20.58p 10495
11/02/2020 19.25p 19.83p 19.07p 19.83p 2000
10/02/2020 19.25p 20.04p 19.25p 19.83p 37964
07/02/2020 19.00p 20.58p 19.15p 20.58p 8241
06/02/2020 19.00p 20.63p 19.38p 20.63p 7278
05/02/2020 19.00p 20.63p 19.38p 20.63p 1891
04/02/2020 19.00p 20.48p 19.19p 20.48p 10540
03/02/2020 19.00p 20.62p 20.48p 20.48p 1390
31/01/2020 19.00p 20.07p 19.19p 20.07p 18337
30/01/2020 19.00p 20.50p 19.51p 20.50p 6000
29/01/2020 19.00p 20.73p 19.75p 20.73p 0
28/01/2020 19.00p 20.45p 19.57p 19.75p 195041
27/01/2020 19.00p 20.07p 19.12p 20.07p 121648
24/01/2020 19.00p 20.10p 19.40p 20.10p 468
23/01/2020 19.00p 20.07p 19.00p 20.07p 32221
22/01/2020 19.60p 20.45p 19.50p 20.45p 150000
21/01/2020 19.60p 20.07p 19.33p 20.07p 240050
20/01/2020 20.00p 21.18p 20.00p 20.25p 169151
17/01/2020 23.90p 22.21p 20.07p 20.70p 198845
16/01/2020 23.90p 23.90p 22.21p 22.95p 7671
15/01/2020 22.10p 23.73p 22.95p 22.95p 41985
14/01/2020 22.10p 22.95p 22.55p 22.95p 12718
13/01/2020 22.10p 22.95p 22.48p 22.95p 12566
10/01/2020 22.10p 23.38p 22.31p 22.95p 878
09/01/2020 22.10p 23.77p 22.00p 22.95p 146982
08/01/2020 23.50p 23.44p 22.39p 23.05p 20465
07/01/2020 23.50p 23.50p 22.80p 22.80p 62613
06/01/2020 22.00p 22.90p 22.30p 22.30p 5000
03/01/2020 22.00p 22.00p 21.24p 21.50p 41336
02/01/2020 21.00p 22.00p 21.00p 22.00p 143803
31/12/2019 23.40p 23.50p 22.50p 22.50p 23248
30/12/2019 21.60p 22.95p 22.18p 22.95p 3685
27/12/2019 21.60p 23.23p 21.60p 22.70p 44385
24/12/2019 22.00p 23.90p 22.00p 23.05p 28389
23/12/2019 22.00p 23.33p 22.68p 22.95p 18825
20/12/2019 22.00p 23.61p 22.00p 22.95p 8351
19/12/2019 22.10p 22.95p 22.95p 22.95p 0
18/12/2019 22.10p 23.33p 22.68p 22.95p 11162
17/12/2019 22.10p 23.54p 22.00p 22.95p 38297
16/12/2019 23.90p 23.90p 22.70p 22.70p 3958
13/12/2019 23.00p 23.90p 22.21p 23.00p 12154
12/12/2019 22.20p 22.76p 22.06p 22.50p 5637
11/12/2019 22.20p 23.64p 22.00p 23.00p 23661
10/12/2019 25.00p 25.00p 22.30p 23.10p 108171
09/12/2019 24.00p 26.50p 22.36p 23.80p 361081
06/12/2019 21.40p 23.94p 21.40p 23.75p 130801
05/12/2019 21.90p 22.13p 21.20p 22.05p 273597
04/12/2019 20.20p 20.64p 19.73p 19.85p 6035
03/12/2019 20.70p 21.11p 20.12p 20.70p 40677
02/12/2019 20.10p 20.70p 19.95p 20.70p 35800
29/11/2019 19.50p 20.70p 19.69p 20.70p 5659
28/11/2019 19.50p 20.70p 19.50p 20.70p 37000
27/11/2019 19.55p 20.45p 20.45p 20.45p 0
26/11/2019 19.55p 21.11p 19.50p 20.45p 3395
25/11/2019 19.55p 20.95p 19.50p 20.95p 44584
22/11/2019 20.00p 20.77p 19.55p 20.77p 4906
21/11/2019 20.00p 20.75p 20.00p 20.75p 17000
20/11/2019 21.50p 21.70p 20.39p 21.30p 461
19/11/2019 21.50p 21.25p 21.00p 21.25p 0
18/11/2019 21.50p 21.19p 21.00p 21.00p 10000
15/11/2019 21.50p 22.00p 20.10p 20.75p 92275
14/11/2019 20.52p 20.68p 20.28p 20.28p 100
13/11/2019 20.52p 21.00p 19.25p 20.25p 94987
12/11/2019 20.52p 20.52p 20.03p 20.03p 6331
11/11/2019 20.43p 20.43p 20.03p 20.03p 10
08/11/2019 19.25p 19.78p 19.15p 19.78p 87104
07/11/2019 18.00p 19.45p 18.00p 18.63p 315
06/11/2019 18.30p 18.42p 18.00p 18.38p 269816
05/11/2019 18.88p 18.88p 18.63p 18.63p 5000
04/11/2019 18.44p 19.25p 18.44p 18.98p 53983
01/11/2019 18.44p 19.25p 18.44p 18.63p 36589
31/10/2019 18.88p 18.63p 18.63p 18.63p 0
30/10/2019 18.88p 18.88p 18.63p 18.63p 2569
29/10/2019 18.88p 18.88p 18.63p 18.63p 2649
28/10/2019 18.88p 18.88p 18.33p 18.63p 6365
25/10/2019 18.21p 18.63p 18.21p 18.63p 815
24/10/2019 19.00p 19.00p 18.00p 18.63p 20428
23/10/2019 19.00p 19.00p 18.25p 18.25p 690
22/10/2019 18.40p 18.86p 18.32p 18.60p 83508
21/10/2019 17.90p 18.50p 17.90p 18.50p 35161
18/10/2019 18.00p 18.63p 18.00p 18.63p 41533
17/10/2019 17.90p 18.63p 17.90p 18.63p 34405
16/10/2019 18.00p 18.50p 17.05p 18.50p 131575
15/10/2019 17.74p 17.78p 16.55p 17.78p 8282
14/10/2019 17.05p 18.03p 17.05p 18.03p 2576
11/10/2019 17.50p 18.25p 17.50p 18.25p 100
10/10/2019 17.95p 17.95p 16.70p 17.38p 29000
09/10/2019 16.97p 17.83p 16.97p 17.83p 20
08/10/2019 16.97p 17.83p 16.97p 17.83p 6210
07/10/2019 17.70p 17.98p 16.79p 17.98p 19043
04/10/2019 17.60p 17.73p 17.60p 17.73p 250
03/10/2019 16.79p 17.73p 16.75p 17.73p 25984
02/10/2019 16.97p 17.74p 16.75p 17.48p 12635
01/10/2019 17.00p 18.23p 16.50p 17.23p 88576
30/09/2019 17.62p 18.13p 17.62p 18.13p 3019
27/09/2019 18.00p 18.45p 17.50p 18.22p 67167
26/09/2019 18.60p 18.76p 18.00p 18.33p 116008
25/09/2019 19.00p 20.00p 19.00p 19.28p 15910
24/09/2019 19.00p 20.62p 19.00p 19.95p 83037
23/09/2019 18.50p 19.23p 18.50p 19.23p 523
20/09/2019 18.65p 19.23p 18.65p 19.23p 15750
19/09/2019 19.43p 19.43p 18.65p 19.23p 7344
18/09/2019 19.43p 19.43p 19.23p 19.23p 5319
17/09/2019 19.24p 19.25p 19.23p 19.25p 7201
16/09/2019 19.23p 19.98p 19.20p 19.98p 2189
13/09/2019 19.19p 20.00p 19.19p 19.72p 59500
12/09/2019 20.17p 19.85p 19.55p 19.55p 0
11/09/2019 20.17p 19.98p 19.85p 19.85p 0
10/09/2019 20.17p 20.17p 19.98p 19.98p 4878
09/09/2019 20.22p 20.45p 19.98p 20.45p 0
06/09/2019 20.22p 19.98p 19.98p 19.98p 0
05/09/2019 20.22p 20.22p 19.98p 19.98p 8351
04/09/2019 19.23p 19.98p 19.23p 19.98p 6719
03/09/2019 19.23p 19.98p 19.23p 19.98p 4500
02/09/2019 19.50p 20.22p 19.43p 19.98p 9089
30/08/2019 19.23p 19.98p 19.98p 19.98p 0

*Close Price adjusted for both dividends and splits