The Mosaic Company (0K3B.L) LSE

34.70

-0.635(-1.80%)

Updated at September 29 07:03PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	35.55	34.7	34.7	35.56	34.7	2,556
September 26, 2025	34.93	35.33	35.33	35.33	34.33	2,869
September 25, 2025	36.2	34.86	34.86	36.99	34.32	15,529
September 24, 2025	33.59	35.91	35.91	35.92	33.59	11,232
September 23, 2025	33.69	33.91	33.91	34.07	33.52	6,452
September 22, 2025	33.63	33.32	33.32	33.9	33.31	2,682
September 19, 2025	34.15	33.9	33.9	34.18	33.9	885
September 18, 2025	34.09	34.25	34.25	34.34	33.49	3,069
September 17, 2025	33.31	34.44	34.44	34.46	33.31	4,672
September 16, 2025	34.2	33.74	33.74	34.2	33.49	18,631
September 15, 2025	33.75	34.47	34.47	34.53	33.54	11,385
September 12, 2025	33.59	33.64	33.64	33.91	33.59	1,333
September 11, 2025	33.34	33.8	33.8	33.8	33.31	10,907
September 10, 2025	32.16	33.17	33.17	33.31	32.16	854
September 09, 2025	32.45	32.14	32.14	32.71	32.09	3,633
September 08, 2025	32.44	32.4	32.4	33	32.39	5,058
September 05, 2025	32.95	32.26	32.26	33.03	32.26	8,573
September 04, 2025	32.47	32.52	32.52	32.55	32.16	3,001
September 03, 2025	32.9	32.88	32.88	33.05	32.71	1,862
September 02, 2025	33.2	33.18	33.18	33.4	32.97	4,513
August 29, 2025	33.9	33.17	33.17	34.04	33.17	5,514
August 28, 2025	33.75	33.4	33.4	33.75	33.08	14,771
August 27, 2025	33.08	33.39	33.39	33.72	33	8,922
August 26, 2025	33.05	33.13	33.13	33.21	32.94	2,800
August 22, 2025	32.69	32.31	32.31	32.84	32.31	23,638
August 21, 2025	32.24	32.31	32.31	32.57	32.24	1,389
August 20, 2025	32.55	32.1	32.1	32.67	32.1	1,572
August 19, 2025	32.35	32.21	32.21	32.71	32.21	3,730
August 18, 2025	32.55	32.35	32.35	32.71	32.05	3,840
August 15, 2025	32.23	32.39	32.39	32.41	31.91	3,341
August 14, 2025	32.04	32.01	32.01	32.1	31.75	2,836
August 13, 2025	31.7	32.08	32.08	32.17	31.27	3,232
August 12, 2025	32.45	31.66	31.66	32.52	31.4	5,051
August 11, 2025	32.19	32.35	32.35	32.55	32.01	4,339
August 08, 2025	31.84	32.05	32.05	32.23	31.6	3,250
August 07, 2025	31.14	31.33	31.33	31.76	30.71	1,933
August 06, 2025	33.12	31.44	31.44	33.2	30.93	13,602
August 05, 2025	35.84	35.74	35.74	35.96	35.42	2,674
August 04, 2025	35.2	35.61	35.61	35.65	35.2	9,150
August 01, 2025	35.62	35.15	35.15	35.76	34.77	12,141
July 31, 2025	35.9	35.84	35.84	36.12	35.66	1,049
July 30, 2025	37.4	36.55	36.55	37.4	36.43	2,281
July 29, 2025	36.57	35.99	35.99	36.57	35.99	1,175
July 28, 2025	36.89	36.31	36.31	36.89	36.31	1,927
July 25, 2025	37.47	36.8	36.8	37.47	36.6	2,907
July 24, 2025	37.5	37.34	37.34	37.5	36.81	2,880
July 23, 2025	36.59	37	37	37.44	36.21	4,270
July 22, 2025	35.69	36.11	36.11	36.11	35.5	584
July 21, 2025	36	35.86	35.86	36.32	35.51	6,405
July 18, 2025	35.56	36.62	36.62	36.67	35.5	6,460
July 17, 2025	35.11	35.07	35.07	35.49	34.71	2,148
July 16, 2025	35.9	35.77	35.77	35.9	35.58	685
July 15, 2025	36.05	35.54	35.54	36.32	35.53	917
July 14, 2025	36.55	36.38	36.38	36.55	35.85	1,325
July 11, 2025	36	36.09	36.09	36.09	35.56	2,116
July 10, 2025	37	36.08	36.08	37.29	36.02	8,039
July 09, 2025	37.18	36.67	36.67	37.5	36.5	4,421
July 08, 2025	37.78	37.77	37.77	38.19	37.35	1,684
July 07, 2025	37.27	37.48	37.48	37.65	37.19	1,809
July 03, 2025	37.8	37.16	37.16	37.82	37.03	8,528