Moss Bros Group (MOSB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/08/2019 19.23p 19.98p 19.23p 19.98p 250
28/08/2019 19.10p 20.37p 19.10p 20.23p 75908
27/08/2019 20.89p 20.89p 20.03p 20.03p 5000
23/08/2019 20.37p 20.37p 19.37p 19.75p 10800
22/08/2019 19.10p 19.55p 19.10p 19.55p 30000
21/08/2019 20.54p 20.54p 20.10p 20.10p 672
20/08/2019 20.10p 20.70p 19.34p 19.78p 60388
19/08/2019 20.10p 20.70p 20.10p 20.55p 28523
16/08/2019 20.15p 20.75p 20.15p 20.75p 6049
15/08/2019 20.97p 20.97p 20.25p 20.25p 1150
14/08/2019 20.60p 20.60p 20.50p 20.50p 946
13/08/2019 20.23p 20.97p 20.09p 20.50p 7295
12/08/2019 20.34p 20.45p 20.09p 20.45p 19318
09/08/2019 20.90p 21.00p 20.00p 20.00p 24431
08/08/2019 20.10p 21.00p 20.10p 20.75p 8567
07/08/2019 21.00p 21.00p 20.38p 20.75p 10197
06/08/2019 20.52p 20.75p 20.36p 20.75p 16000
05/08/2019 21.11p 21.11p 20.50p 20.50p 50108
02/08/2019 20.32p 21.29p 20.10p 20.40p 110600
01/08/2019 20.23p 20.75p 20.23p 20.75p 14338
31/07/2019 20.10p 20.81p 20.00p 20.45p 93935
30/07/2019 20.42p 20.50p 20.21p 20.25p 33620
29/07/2019 19.25p 20.00p 19.00p 19.50p 198039
26/07/2019 19.00p 19.95p 19.00p 19.70p 205385
25/07/2019 17.75p 19.25p 17.75p 19.13p 15786
24/07/2019 18.75p 19.52p 18.70p 18.75p 10640
23/07/2019 19.90p 19.90p 18.72p 19.00p 37399
22/07/2019 18.44p 18.85p 18.44p 18.85p 22231
19/07/2019 19.45p 19.50p 19.28p 19.28p 86333
18/07/2019 18.63p 18.98p 18.60p 18.98p 6837
17/07/2019 19.50p 19.50p 19.23p 19.23p 968
16/07/2019 19.60p 19.60p 18.00p 19.37p 25565
15/07/2019 18.58p 18.98p 18.58p 18.98p 1988
12/07/2019 19.46p 19.46p 18.58p 18.98p 6681
11/07/2019 19.46p 19.46p 18.98p 18.98p 1000
10/07/2019 18.61p 19.53p 18.61p 18.98p 29599
09/07/2019 18.76p 18.93p 18.76p 18.93p 34867
08/07/2019 19.29p 19.29p 19.00p 19.00p 5000
05/07/2019 19.50p 19.90p 18.46p 19.10p 120283
04/07/2019 19.65p 19.65p 19.00p 19.00p 7038
03/07/2019 19.65p 19.75p 19.48p 19.48p 77000
02/07/2019 18.37p 19.72p 18.37p 19.72p 10007
01/07/2019 19.78p 20.09p 19.78p 19.80p 11527
28/06/2019 20.09p 20.09p 19.80p 19.80p 200
27/06/2019 19.95p 19.95p 18.36p 19.70p 9980
26/06/2019 20.10p 20.28p 19.16p 19.80p 36051
25/06/2019 20.15p 20.50p 20.15p 20.50p 2937
24/06/2019 20.63p 21.55p 20.63p 21.55p 351
21/06/2019 20.20p 21.55p 21.55p 21.55p 0
20/06/2019 20.20p 22.00p 20.20p 21.55p 49475
19/06/2019 21.00p 22.09p 20.41p 20.85p 10635
18/06/2019 21.00p 21.00p 21.00p 21.00p 3818
17/06/2019 21.10p 22.32p 20.90p 20.90p 44092
14/06/2019 21.30p 21.79p 21.21p 21.50p 12408
13/06/2019 21.57p 22.20p 21.50p 21.85p 48481
12/06/2019 21.10p 21.50p 21.10p 21.50p 124648
11/06/2019 21.50p 22.03p 21.00p 21.20p 61992
10/06/2019 22.00p 22.00p 21.00p 21.00p 235207
07/06/2019 22.00p 22.00p 20.50p 20.70p 94490
06/06/2019 20.40p 21.90p 19.14p 21.50p 11992313
05/06/2019 20.00p 20.00p 19.00p 19.70p 60925
04/06/2019 21.22p 20.70p 20.45p 20.45p 0
03/06/2019 21.22p 21.22p 20.07p 20.70p 69056
31/05/2019 21.06p 21.06p 21.00p 21.00p 1
30/05/2019 20.38p 21.03p 20.38p 20.95p 29180
29/05/2019 21.22p 21.22p 20.95p 20.95p 834
28/05/2019 21.22p 21.22p 20.82p 21.20p 21750
24/05/2019 20.20p 20.95p 20.20p 20.95p 2706
23/05/2019 20.00p 20.74p 20.00p 20.65p 37116
22/05/2019 22.13p 21.70p 21.25p 21.25p 0
21/05/2019 22.13p 22.13p 20.06p 21.70p 14270
20/05/2019 22.20p 22.20p 20.67p 21.70p 97247
17/05/2019 22.28p 21.70p 20.75p 21.70p 0
16/05/2019 22.28p 22.28p 20.75p 20.75p 46005
15/05/2019 22.41p 22.41p 21.70p 21.70p 4781
14/05/2019 20.45p 21.40p 20.45p 21.40p 1256
13/05/2019 20.61p 22.07p 20.61p 21.40p 3858
10/05/2019 20.61p 21.40p 20.61p 21.40p 4284
09/05/2019 22.10p 21.40p 21.30p 21.40p 0
08/05/2019 22.10p 21.40p 21.30p 21.30p 0
07/05/2019 22.10p 22.26p 21.40p 21.40p 11557
03/05/2019 20.82p 21.55p 20.82p 21.55p 9200
02/05/2019 22.50p 22.50p 21.55p 21.55p 5000
01/05/2019 20.69p 20.69p 20.50p 20.50p 78423
30/04/2019 22.50p 22.50p 21.45p 21.45p 2155
29/04/2019 20.10p 22.50p 20.10p 21.40p 7836
26/04/2019 21.00p 22.50p 20.64p 21.45p 14694
25/04/2019 22.10p 22.10p 21.40p 21.40p 5861
24/04/2019 22.00p 22.16p 20.00p 21.40p 23696
23/04/2019 20.37p 21.94p 20.37p 21.45p 32965
18/04/2019 20.61p 21.45p 20.61p 21.45p 1250
17/04/2019 22.70p 22.70p 20.29p 21.55p 21262
16/04/2019 20.61p 22.45p 20.50p 21.80p 97915
15/04/2019 20.50p 22.50p 20.50p 21.55p 63113
12/04/2019 20.00p 21.35p 20.00p 20.70p 173371
11/04/2019 20.10p 20.19p 20.10p 20.10p 3517
10/04/2019 20.40p 21.60p 20.09p 20.45p 342923
09/04/2019 20.50p 21.75p 20.50p 21.70p 13025
08/04/2019 20.90p 22.01p 20.50p 21.70p 98162
05/04/2019 20.95p 22.01p 20.86p 21.70p 127823
04/04/2019 22.01p 22.01p 20.90p 21.70p 50152
03/04/2019 22.04p 22.13p 20.50p 21.70p 121582
02/04/2019 21.00p 22.04p 20.84p 21.70p 23631
01/04/2019 20.50p 22.13p 20.50p 21.70p 51392
29/03/2019 22.50p 22.50p 21.31p 22.00p 82854
28/03/2019 22.50p 22.88p 21.70p 21.70p 70195
27/03/2019 21.90p 22.84p 21.22p 21.70p 191797
26/03/2019 23.00p 23.00p 21.15p 22.55p 297587
25/03/2019 24.00p 24.00p 23.95p 23.95p 100000
22/03/2019 24.16p 24.22p 23.10p 23.95p 55405
21/03/2019 24.00p 24.74p 23.99p 24.45p 165503
20/03/2019 22.87p 24.00p 22.87p 23.95p 50729
19/03/2019 23.40p 24.08p 22.66p 23.45p 19769
18/03/2019 23.70p 24.73p 23.70p 24.05p 81373
15/03/2019 23.90p 23.90p 23.01p 23.45p 53628
14/03/2019 23.00p 23.45p 22.51p 23.45p 7814
13/03/2019 24.00p 24.00p 22.51p 23.45p 2270
12/03/2019 22.50p 24.00p 22.00p 23.70p 205042
11/03/2019 23.10p 23.65p 23.02p 23.65p 19493
08/03/2019 23.10p 23.95p 23.00p 23.95p 27809
07/03/2019 25.30p 25.30p 23.95p 23.95p 78527
06/03/2019 25.20p 25.55p 25.20p 25.55p 587
05/03/2019 25.00p 25.95p 25.00p 25.95p 4780
04/03/2019 25.12p 26.00p 25.12p 26.00p 5544
01/03/2019 26.80p 26.80p 26.00p 26.00p 79
28/02/2019 25.12p 26.00p 26.00p 26.00p 0
27/02/2019 25.12p 26.00p 25.12p 26.00p 3300
26/02/2019 25.12p 26.00p 25.12p 26.00p 2500
25/02/2019 25.90p 26.05p 25.12p 26.05p 2750
22/02/2019 26.80p 26.80p 25.10p 26.00p 35301
21/02/2019 25.91p 25.96p 25.10p 25.75p 38877
20/02/2019 25.10p 26.00p 25.10p 26.00p 73967
19/02/2019 25.10p 26.00p 25.10p 26.00p 23665
18/02/2019 25.10p 26.14p 25.10p 26.00p 16024
15/02/2019 25.80p 26.00p 25.80p 26.00p 8071
14/02/2019 25.60p 26.40p 25.60p 26.40p 27182
13/02/2019 26.90p 26.90p 25.60p 26.25p 2338
12/02/2019 25.61p 26.25p 25.61p 26.25p 138
11/02/2019 26.80p 26.80p 25.61p 26.25p 32326
08/02/2019 25.14p 26.20p 25.14p 26.20p 10408
07/02/2019 25.63p 26.25p 25.63p 26.25p 2500
06/02/2019 25.53p 25.70p 25.53p 25.70p 4055
05/02/2019 25.43p 26.15p 25.43p 26.15p 23037
04/02/2019 25.30p 25.65p 25.30p 25.65p 22285
01/02/2019 25.14p 26.08p 25.14p 26.00p 20100
31/01/2019 25.21p 25.60p 25.14p 25.60p 22005
30/01/2019 25.90p 25.90p 25.10p 25.50p 219424
29/01/2019 25.50p 26.50p 25.00p 25.55p 83280
28/01/2019 26.00p 26.10p 25.80p 26.10p 43843
25/01/2019 26.42p 26.45p 25.73p 26.45p 6443
24/01/2019 26.10p 27.40p 25.00p 26.45p 38380
23/01/2019 26.60p 27.00p 26.10p 27.00p 57351
22/01/2019 26.90p 27.40p 26.90p 27.40p 2704
21/01/2019 28.00p 28.00p 26.60p 27.25p 11615
18/01/2019 27.50p 27.50p 26.60p 27.25p 16092
17/01/2019 27.03p 27.55p 27.25p 27.55p 111068
16/01/2019 27.03p 27.82p 27.03p 27.25p 34494
15/01/2019 27.45p 27.45p 26.82p 26.95p 2135
14/01/2019 26.60p 27.50p 26.60p 26.95p 6148
11/01/2019 26.90p 27.62p 26.60p 27.00p 31548
10/01/2019 25.60p 26.20p 25.60p 26.20p 154308
09/01/2019 25.00p 25.80p 24.76p 25.80p 183565
08/01/2019 25.90p 25.90p 25.00p 25.45p 57021
07/01/2019 25.67p 25.67p 25.14p 25.45p 9371
04/01/2019 25.09p 25.90p 25.09p 25.45p 31837
03/01/2019 25.00p 25.85p 25.00p 25.45p 157194
02/01/2019 25.40p 25.40p 24.12p 24.50p 126611
31/12/2018 26.10p 26.95p 26.00p 26.95p 29796
28/12/2018 27.10p 27.10p 26.00p 27.00p 90993
27/12/2018 27.10p 27.85p 26.38p 27.85p 10448
24/12/2018 28.00p 28.00p 26.00p 27.40p 42371
21/12/2018 29.00p 29.60p 28.00p 28.00p 38648
20/12/2018 29.00p 30.27p 29.00p 29.95p 8631
19/12/2018 31.00p 31.31p 30.10p 30.50p 801958
18/12/2018 30.17p 31.45p 30.17p 31.45p 2564
17/12/2018 31.20p 31.40p 30.00p 31.40p 126440
14/12/2018 31.10p 32.00p 31.10p 32.00p 448
13/12/2018 32.90p 32.90p 31.10p 32.00p 9629
12/12/2018 31.10p 32.59p 31.10p 31.50p 8796
11/12/2018 32.00p 32.45p 32.00p 32.00p 1057
10/12/2018 31.40p 31.44p 31.10p 31.35p 49732
07/12/2018 31.10p 31.80p 31.10p 31.25p 95554
06/12/2018 30.80p 31.70p 30.70p 31.35p 87180
05/12/2018 30.80p 31.48p 30.80p 30.95p 4149
04/12/2018 31.60p 31.60p 30.80p 30.80p 72705
03/12/2018 31.90p 31.90p 31.28p 31.50p 25317
30/11/2018 30.36p 30.70p 30.36p 30.70p 22729
29/11/2018 31.02p 31.80p 30.93p 31.00p 22211
28/11/2018 30.50p 31.15p 30.50p 31.15p 28465
27/11/2018 31.71p 31.71p 30.70p 30.80p 17734
26/11/2018 30.70p 31.82p 30.00p 31.15p 335545
23/11/2018 30.10p 32.34p 30.00p 31.00p 93505
22/11/2018 30.60p 32.50p 30.60p 31.75p 28877
21/11/2018 30.10p 31.90p 30.00p 31.00p 25004
20/11/2018 30.60p 31.75p 30.60p 31.75p 6310
19/11/2018 30.60p 32.50p 30.60p 31.75p 22877
16/11/2018 30.60p 32.50p 30.60p 31.25p 18573
15/11/2018 30.60p 32.62p 30.60p 31.75p 16427
14/11/2018 30.60p 32.62p 30.60p 31.75p 1598
13/11/2018 30.10p 31.87p 30.10p 31.40p 13652

*Close Price adjusted for both dividends and splits