The Mosaic Company (0K3B.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

29.13

+0.88

(+3.10%)

At close: 07:12PM BST

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	29.14	29.28	28.74	29.13	29.13	1,405
May 03, 2024	28.86	29.44	28.72	28.72	28.72	3,354
May 02, 2024	29.58	29.94	27.85	28.15	28.15	12,709
May 01, 2024	31.03	31.37	29.85	29.85	29.85	3,379
Apr 30, 2024	31.01	31.55	30.74	31.42	31.42	1,043
Apr 29, 2024	30.70	31.03	30.55	30.94	30.94	5,544
Apr 26, 2024	30.11	30.26	30.05	30.22	30.22	1,545
Apr 25, 2024	30.29	30.29	29.57	29.83	29.83	12,646
Apr 24, 2024	30.20	30.49	30.16	30.49	30.49	9,049
Apr 23, 2024	30.71	30.76	30.40	30.55	30.55	241
Apr 22, 2024	30.77	30.99	30.40	30.98	30.98	929
Apr 19, 2024	30.35	31.05	30.29	30.86	30.86	2,222
Apr 18, 2024	30.53	30.84	30.49	30.50	30.50	1,371
Apr 17, 2024	30.62	30.94	30.53	30.60	30.60	1,735
Apr 16, 2024	30.62	30.86	30.42	30.72	30.72	1,689
Apr 15, 2024	31.57	31.57	30.82	30.87	30.87	1,876
Apr 12, 2024	31.99	31.99	30.92	30.98	30.98	2,703
Apr 11, 2024	32.59	32.59	31.84	32.19	32.19	3,141
Apr 10, 2024	32.87	33.08	32.20	32.33	32.33	3,406
Apr 09, 2024	32.82	33.21	32.52	33.13	33.13	4,951
Apr 08, 2024	33.24	33.36	32.73	32.91	32.91	4,685
Apr 05, 2024	32.68	33.06	32.41	32.81	32.81	7,337
Apr 04, 2024	32.62	33.00	32.51	32.71	32.71	8,473
Apr 03, 2024	32.19	32.45	32.06	32.42	32.42	1,666
Apr 02, 2024	32.45	32.85	31.95	31.99	31.99	4,799
Mar 28, 2024	32.19	32.51	31.50	32.37	32.37	8,376
Mar 27, 2024	30.53	31.99	30.53	31.99	31.99	3,881
Mar 26, 2024	30.73	31.16	30.53	30.53	30.53	10,559
Mar 25, 2024	31.33	31.71	31.21	31.22	31.22	12,519
Mar 22, 2024	32.01	32.10	31.17	31.34	31.34	5,688
Mar 21, 2024	32.44	32.48	32.07	32.13	32.13	21,505
Mar 20, 2024	31.89	32.26	31.86	32.16	32.16	11,088
Mar 19, 2024	32.02	32.19	31.84	31.96	31.96	4,022
Mar 18, 2024	32.25	32.56	31.84	32.41	32.41	6,821
Mar 15, 2024	31.99	32.10	31.69	31.93	31.93	848
Mar 14, 2024	31.68	31.95	31.40	31.40	31.40	3,705
Mar 13, 2024	31.39	32.15	31.36	31.89	31.89	923
Mar 12, 2024	31.76	31.76	31.16	31.19	31.19	2,843
Mar 11, 2024	31.80	31.80	31.35	31.63	31.63	3,799
Mar 08, 2024	32.10	32.28	31.60	31.60	31.60	1,124
Mar 07, 2024	31.73	32.53	31.51	31.89	31.89	2,092
Mar 06, 2024	31.42	31.74	31.23	31.29	31.29	1,877
Mar 06, 2024	0.21 Dividend
Mar 05, 2024	31.08	31.78	30.86	31.55	31.34	660
Mar 04, 2024	31.57	31.64	31.20	31.45	31.25	2,353
Mar 01, 2024	29.75	31.83	29.75	31.75	31.54	4,198
Feb 29, 2024	30.83	30.96	30.50	30.96	30.75	1,306
Feb 28, 2024	30.87	31.56	30.79	31.40	31.19	1,307
Feb 27, 2024	31.65	31.93	31.42	31.49	31.28	1,987
Feb 26, 2024	31.19	31.79	31.17	31.60	31.39	3,375
Feb 23, 2024	32.06	32.06	31.38	31.73	31.52	7,224
Feb 22, 2024	30.55	32.47	30.55	32.08	31.87	9,946
Feb 21, 2024	30.93	30.93	29.93	30.40	30.20	2,172
Feb 20, 2024	30.19	30.37	30.04	30.16	29.95	2,625
Feb 19, 2024	-	-	-	-	-	-
Feb 16, 2024	30.14	30.50	29.85	30.50	30.30	3,653
Feb 15, 2024	29.43	30.54	29.43	30.40	30.20	18,154
Feb 14, 2024	29.64	29.78	29.26	29.28	29.09	3,733
Feb 13, 2024	30.50	30.50	29.45	29.45	29.25	1,394
Feb 12, 2024	30.15	30.79	30.04	30.77	30.56	5,540
Feb 09, 2024	30.05	30.42	30.01	30.16	29.95	3,339
Feb 08, 2024	30.31	30.31	29.89	30.05	29.85	2,870
Feb 07, 2024	30.36	30.59	29.86	29.94	29.74	16,590
Feb 06, 2024	29.90	30.53	29.77	30.45	30.25	1,828
Feb 05, 2024	30.44	30.44	30.11	30.21	30.01	1,488
Feb 02, 2024	30.64	30.84	30.27	30.84	30.64	3,771
Feb 01, 2024	31.25	31.32	30.56	31.12	30.91	3,463
Jan 31, 2024	31.67	31.67	31.20	31.20	30.99	6,788
Jan 30, 2024	33.39	33.40	31.62	31.82	31.61	1,432
Jan 29, 2024	32.23	32.23	31.78	31.83	31.62	2,963
Jan 26, 2024	32.26	32.28	31.98	32.18	31.96	4,679
Jan 25, 2024	32.28	32.35	31.74	31.90	31.69	1,118
Jan 24, 2024	32.32	32.33	31.84	31.84	31.63	3,128
Jan 23, 2024	32.46	32.94	32.25	32.45	32.23	9,903
Jan 22, 2024	31.74	32.21	31.66	31.99	31.78	5,977
Jan 19, 2024	32.24	32.24	31.57	31.57	31.36	2,749
Jan 18, 2024	31.71	31.72	31.35	31.54	31.33	3,373
Jan 17, 2024	31.81	32.04	31.37	31.48	31.27	2,143
Jan 16, 2024	32.41	32.50	31.96	32.14	31.93	4,170
Jan 15, 2024	-	-	-	-	-	-
Jan 12, 2024	33.67	33.69	32.44	32.82	32.60	2,555
Jan 11, 2024	33.63	33.76	33.20	33.60	33.38	876
Jan 10, 2024	33.86	34.02	33.44	33.67	33.45	2,386
Jan 09, 2024	35.20	35.29	34.27	34.46	34.23	3,315
Jan 08, 2024	35.01	35.38	34.53	35.33	35.09	9,699
Jan 05, 2024	35.72	35.90	35.44	35.53	35.29	25,283
Jan 04, 2024	36.68	36.68	35.74	35.74	35.50	1,935
Jan 03, 2024	36.12	37.02	35.80	36.87	36.62	2,458
Jan 02, 2024	35.87	36.96	35.65	36.69	36.44	5,959
Dec 29, 2023	35.92	36.05	35.49	35.56	35.32	1,335
Dec 28, 2023	36.55	36.67	36.20	36.28	36.04	1,420
Dec 27, 2023	36.35	36.60	36.33	36.38	36.14	3,888
Dec 22, 2023	36.63	36.67	36.19	36.39	36.15	1,598
Dec 21, 2023	36.16	36.35	35.68	36.13	35.89	2,790
Dec 20, 2023	37.57	37.59	36.63	36.90	36.65	8,043
Dec 19, 2023	37.43	38.24	37.36	38.06	37.81	3,970
Dec 18, 2023	37.48	37.62	37.02	37.29	37.04	5,609
Dec 15, 2023	36.91	36.91	36.23	36.23	35.99	842
Dec 14, 2023	37.41	38.03	37.41	37.46	37.21	5,612
Dec 13, 2023	34.61	35.26	34.58	35.12	34.89	7,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7314-0.0007(-0.09%)

CRUDE OIL78.93+0.45(+0.57%)

Bitcoin CAD86,537.30-1,136.07(-1.30%)

The Mosaic Company (0K3B.L)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7314
-0.0007(-0.09%)

CRUDE OIL
78.93
+0.45(+0.57%)

Bitcoin CAD
86,537.30
-1,136.07(-1.30%)