Moss Bros Group (MOSB) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/01/2018 65.60p 68.00p 64.54p 65.90p 102657
26/01/2018 65.40p 66.00p 63.91p 65.60p 288629
25/01/2018 63.00p 64.80p 62.72p 63.90p 75021
24/01/2018 65.00p 65.01p 63.13p 63.80p 147024
23/01/2018 64.00p 65.82p 63.40p 64.00p 53807
22/01/2018 66.00p 67.16p 64.00p 64.90p 360224
19/01/2018 67.40p 67.77p 64.63p 67.50p 102250
18/01/2018 67.00p 69.00p 65.08p 66.50p 133860
17/01/2018 70.00p 71.65p 67.00p 68.50p 207190
16/01/2018 72.00p 73.86p 70.00p 71.50p 1228538
15/01/2018 76.00p 76.00p 71.43p 73.00p 175143
12/01/2018 76.00p 76.00p 71.00p 73.00p 138564
11/01/2018 76.00p 76.33p 73.87p 74.00p 766823
10/01/2018 84.00p 84.00p 70.00p 75.60p 1462317
09/01/2018 90.00p 90.00p 87.46p 90.00p 39839
08/01/2018 88.00p 88.30p 87.22p 88.30p 63095
05/01/2018 88.69p 89.82p 86.05p 88.50p 253790
04/01/2018 88.69p 88.69p 85.80p 87.50p 16163
03/01/2018 88.00p 89.22p 86.61p 88.50p 27638
02/01/2018 86.00p 88.72p 85.00p 87.50p 51758
29/12/2017 90.00p 90.00p 90.00p 90.00p 784
28/12/2017 89.00p 89.21p 87.18p 89.00p 12604
27/12/2017 87.15p 88.75p 87.15p 88.00p 11724
22/12/2017 89.82p 89.82p 87.48p 88.50p 2902
21/12/2017 85.80p 89.20p 85.80p 88.50p 6652
20/12/2017 89.00p 89.00p 86.87p 86.87p 167
19/12/2017 87.00p 89.82p 85.00p 85.00p 7333
18/12/2017 84.00p 88.00p 84.00p 88.00p 23668
15/12/2017 87.75p 87.75p 84.05p 87.75p 2866
14/12/2017 82.35p 85.37p 82.35p 85.37p 706
13/12/2017 83.00p 86.10p 82.00p 86.00p 13008
12/12/2017 85.00p 86.04p 83.50p 85.37p 105614
11/12/2017 88.00p 88.00p 84.00p 86.00p 119558
08/12/2017 85.00p 85.18p 83.82p 85.00p 26247
07/12/2017 83.00p 84.80p 81.50p 84.75p 18170
06/12/2017 88.00p 88.00p 81.00p 83.88p 23915
05/12/2017 87.75p 87.75p 81.06p 82.88p 17003
04/12/2017 86.00p 86.00p 80.59p 82.00p 44413
01/12/2017 87.50p 87.51p 84.25p 84.25p 33461
30/11/2017 88.00p 88.00p 85.03p 88.00p 8014
29/11/2017 85.82p 86.21p 83.13p 85.62p 16897
28/11/2017 86.56p 86.56p 83.50p 83.50p 14255
27/11/2017 85.00p 87.00p 82.25p 85.00p 53797
24/11/2017 88.00p 88.00p 85.30p 86.50p 26632
23/11/2017 87.00p 90.24p 81.60p 86.37p 262626
22/11/2017 89.00p 89.90p 87.00p 88.50p 54578
21/11/2017 90.00p 90.08p 89.90p 90.00p 71001
20/11/2017 89.00p 91.76p 89.00p 91.50p 17179
17/11/2017 89.00p 91.24p 88.90p 91.00p 21909
16/11/2017 89.00p 91.68p 88.30p 91.50p 38942
15/11/2017 89.00p 91.60p 88.30p 91.50p 47602
14/11/2017 90.00p 91.59p 89.00p 90.00p 35893
13/11/2017 92.00p 94.20p 89.59p 92.75p 44285
10/11/2017 93.00p 96.00p 90.37p 93.00p 63368
09/11/2017 90.00p 94.00p 88.00p 90.00p 520183
08/11/2017 96.00p 96.00p 90.82p 93.50p 41409
07/11/2017 92.50p 95.44p 90.50p 92.50p 512837
06/11/2017 92.50p 95.76p 90.00p 90.00p 22952
03/11/2017 97.00p 95.76p 91.20p 94.50p 2379
02/11/2017 97.00p 95.25p 91.75p 93.50p 257493
01/11/2017 97.00p 97.00p 92.05p 97.00p 5036
31/10/2017 92.00p 96.74p 90.00p 90.00p 47575
30/10/2017 92.00p 95.00p 92.00p 95.00p 13423
27/10/2017 92.00p 94.75p 92.00p 94.75p 14858
26/10/2017 93.50p 94.30p 91.66p 92.00p 41257
25/10/2017 95.50p 96.45p 93.50p 93.50p 25679
24/10/2017 97.50p 96.46p 94.40p 95.50p 6828
23/10/2017 97.50p 97.50p 94.40p 95.50p 4799
20/10/2017 97.50p 97.50p 94.30p 95.75p 49292
19/10/2017 97.50p 97.50p 95.70p 97.50p 56435
18/10/2017 97.50p 97.50p 94.30p 97.50p 21961
17/10/2017 97.50p 97.50p 94.22p 97.50p 53927
16/10/2017 97.00p 97.84p 94.00p 97.00p 80048
13/10/2017 99.00p 99.00p 99.00p 99.00p 91042
12/10/2017 95.00p 95.00p 93.50p 93.50p 10155
11/10/2017 95.00p 95.00p 95.00p 95.00p 457
10/10/2017 99.00p 99.00p 95.00p 95.00p 4542
09/10/2017 95.25p 95.25p 95.25p 95.25p 904
06/10/2017 99.00p 99.50p 97.00p 97.00p 8358
05/10/2017 95.00p 95.50p 95.00p 95.50p 7343
04/10/2017 97.50p 98.00p 95.00p 96.50p 3611
03/10/2017 100.00p 100.00p 95.00p 95.00p 3231
02/10/2017 99.50p 99.50p 99.50p 99.50p 2099
29/09/2017 97.75p 97.75p 97.75p 97.75p 1
28/09/2017 100.00p 100.00p 95.00p 95.00p 12533
27/09/2017 96.75p 101.25p 96.75p 100.00p 37837
26/09/2017 95.00p 95.00p 94.50p 94.50p 4400
25/09/2017 95.00p 96.75p 95.00p 95.00p 6616
22/09/2017 96.00p 96.00p 96.00p 96.00p 2
21/09/2017 97.00p 97.00p 97.00p 97.00p 2
20/09/2017 95.25p 95.25p 93.50p 93.50p 1045
19/09/2017 97.00p 97.00p 95.00p 95.00p 662
18/09/2017 93.50p 93.50p 93.50p 93.50p 50
15/09/2017 96.75p 96.75p 96.75p 96.75p 419
14/09/2017 93.50p 95.25p 93.50p 95.25p 2
13/09/2017 93.50p 93.50p 93.50p 93.50p 19
12/09/2017 93.50p 94.25p 93.50p 94.25p 2351
11/09/2017 92.00p 95.13p 92.00p 95.13p 13358
08/09/2017 92.00p 92.00p 92.00p 92.00p 54
07/09/2017 93.75p 94.75p 94.50p 94.50p 287049
06/09/2017 93.75p 94.75p 92.50p 94.75p 2564
05/09/2017 94.50p 94.50p 94.50p 94.50p 10731
04/09/2017 94.50p 94.50p 94.50p 94.50p 200
01/09/2017 92.00p 96.25p 94.63p 94.63p 16152
31/08/2017 92.00p 96.25p 92.00p 96.25p 7935
30/08/2017 94.25p 94.25p 92.25p 92.25p 380
29/08/2017 93.00p 97.00p 95.50p 95.50p 26094
25/08/2017 93.00p 97.00p 93.00p 97.00p 6173
24/08/2017 93.00p 93.00p 93.00p 93.00p 1055
23/08/2017 93.50p 95.00p 94.88p 95.00p 22450
22/08/2017 93.50p 94.88p 93.50p 94.88p 12043
21/08/2017 93.50p 93.50p 93.50p 93.50p 1
18/08/2017 92.00p 92.00p 92.00p 92.00p 22
17/08/2017 90.75p 91.50p 90.75p 90.75p 4154
16/08/2017 92.00p 92.00p 92.00p 92.00p 455
15/08/2017 93.00p 93.00p 92.25p 93.00p 4714
14/08/2017 93.00p 93.00p 93.00p 93.00p 214
11/08/2017 94.00p 94.50p 93.00p 94.50p 20671
10/08/2017 95.75p 95.75p 95.75p 95.75p 25
09/08/2017 95.75p 95.75p 94.00p 95.50p 66597
08/08/2017 96.50p 96.50p 95.00p 95.00p 1937
07/08/2017 97.50p 97.50p 92.00p 95.00p 7254
04/08/2017 95.00p 95.00p 93.00p 93.00p 3198
03/08/2017 98.50p 96.00p 94.00p 96.00p 60543
02/08/2017 98.50p 98.50p 94.00p 94.00p 6361
01/08/2017 95.00p 95.00p 95.00p 95.00p 11810
31/07/2017 96.50p 96.50p 96.50p 96.50p 1012
28/07/2017 95.00p 95.00p 95.00p 95.00p 6611
27/07/2017 95.00p 95.00p 95.00p 95.00p 342
26/07/2017 95.00p 95.00p 95.00p 95.00p 658
25/07/2017 98.00p 98.00p 96.00p 96.00p 16024
24/07/2017 97.00p 97.00p 97.00p 97.00p 16564
21/07/2017 97.00p 97.75p 97.00p 97.75p 8026
20/07/2017 97.00p 97.00p 97.00p 97.00p 26807
19/07/2017 95.00p 96.50p 95.00p 96.50p 24159
18/07/2017 95.00p 95.00p 95.00p 95.00p 32
17/07/2017 97.00p 97.00p 96.00p 96.00p 56569
14/07/2017 97.00p 98.00p 97.00p 97.00p 46793
13/07/2017 95.00p 95.00p 95.00p 95.00p 24
12/07/2017 98.00p 98.00p 95.00p 95.00p 26061
11/07/2017 98.00p 98.00p 98.00p 98.00p 11113
10/07/2017 98.00p 98.00p 98.00p 98.00p 5616
07/07/2017 99.75p 100.00p 99.00p 99.00p 25494
06/07/2017 99.75p 100.00p 98.00p 100.00p 46
05/07/2017 98.00p 100.00p 98.00p 100.00p 10312
04/07/2017 98.00p 100.00p 98.00p 99.75p 2321
03/07/2017 100.00p 100.00p 98.25p 99.75p 15782
30/06/2017 98.00p 104.75p 98.00p 103.50p 6248
29/06/2017 101.00p 101.37p 98.50p 101.37p 7117
28/06/2017 104.75p 104.75p 102.00p 102.00p 5570
27/06/2017 100.00p 102.37p 102.13p 102.37p 16393
26/06/2017 100.00p 104.75p 100.00p 102.13p 4863
23/06/2017 100.50p 101.00p 100.50p 100.50p 44731
22/06/2017 101.50p 101.50p 100.00p 100.00p 4661
21/06/2017 101.00p 101.00p 101.00p 101.00p 154
20/06/2017 101.00p 106.00p 101.00p 103.00p 538
19/06/2017 101.00p 101.50p 101.00p 101.50p 982
16/06/2017 102.00p 107.44p 102.00p 106.25p 33247
15/06/2017 105.00p 108.33p 102.00p 102.25p 151295
14/06/2017 105.25p 107.78p 105.00p 105.00p 70024
13/06/2017 106.00p 107.81p 102.44p 105.00p 33395
12/06/2017 106.25p 108.50p 105.00p 105.00p 24613
09/06/2017 106.25p 107.75p 103.66p 106.25p 70660
08/06/2017 105.25p 108.75p 102.00p 108.75p 70060
07/06/2017 105.00p 107.00p 105.00p 107.00p 41038
06/06/2017 108.00p 111.09p 105.00p 107.88p 79742
05/06/2017 110.00p 112.67p 108.00p 108.00p 75464
02/06/2017 108.00p 110.70p 108.00p 109.75p 39153
01/06/2017 117.00p 117.00p 108.00p 110.00p 97763
31/05/2017 120.00p 120.00p 114.00p 120.00p 72497
30/05/2017 117.50p 117.60p 112.00p 115.00p 97983
26/05/2017 113.34p 117.60p 112.80p 116.00p 32062
25/05/2017 111.25p 120.00p 111.25p 119.75p 90535
24/05/2017 115.00p 119.00p 112.44p 115.50p 88115
23/05/2017 115.00p 115.00p 112.28p 113.00p 34689
22/05/2017 110.00p 115.00p 108.00p 112.00p 59275
19/05/2017 113.00p 115.00p 106.50p 108.50p 84515
18/05/2017 114.75p 119.00p 111.71p 113.25p 41265
17/05/2017 114.75p 115.00p 109.69p 112.50p 71567
16/05/2017 114.75p 114.75p 110.00p 111.25p 87533
15/05/2017 113.50p 115.00p 107.81p 114.00p 160987
12/05/2017 110.75p 113.00p 108.00p 110.00p 195957
11/05/2017 105.50p 110.00p 105.50p 106.00p 50878
10/05/2017 105.00p 110.00p 103.00p 110.00p 103368
09/05/2017 104.00p 110.00p 103.75p 105.75p 293352
08/05/2017 104.00p 107.20p 103.00p 103.75p 418396
05/05/2017 101.00p 107.16p 100.00p 103.00p 553911
04/05/2017 99.00p 101.00p 99.00p 99.00p 256160
03/05/2017 98.25p 101.00p 98.25p 99.00p 18160
02/05/2017 100.00p 102.68p 99.10p 101.00p 51483
28/04/2017 101.00p 101.00p 100.00p 100.00p 77356
27/04/2017 100.25p 101.70p 99.55p 100.25p 16725
26/04/2017 98.50p 101.20p 98.50p 98.50p 45688
25/04/2017 99.25p 100.60p 98.83p 99.25p 25478
24/04/2017 98.25p 101.00p 98.25p 101.00p 466043
21/04/2017 100.56p 100.56p 98.96p 99.50p 4671
20/04/2017 101.00p 101.00p 100.56p 101.00p 865
19/04/2017 101.00p 101.00p 98.60p 101.00p 58149
18/04/2017 101.00p 101.00p 98.33p 101.00p 46539
13/04/2017 101.00p 101.00p 100.10p 101.00p 76560

*Close Price adjusted for both dividends and splits