LSE - Delayed Quote USD

The Mosaic Company (0K3B.L)

30.61
+0.42
+(1.40%)
At close: 7:12:53 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 202530.5330.8930.5130.7630.765,201
Apr 30, 202529.8030.1929.4430.1930.197,097
Apr 29, 202529.4830.2029.4130.1630.165,710
Apr 28, 202529.3929.8329.2229.4229.4212,269
Apr 25, 202528.9429.1328.7528.9728.974,325
Apr 24, 202528.2429.2128.1529.1729.1740,166
Apr 23, 202528.2328.3527.5327.9027.9017,905
Apr 22, 202527.1927.8327.1927.6327.6330,591
Apr 17, 202527.4527.4527.0727.3627.361,624
Apr 16, 202526.4427.6326.4426.8926.8918,443
Apr 15, 202526.6426.7526.3126.3326.338,238
Apr 14, 202525.7026.8425.6626.7426.742,752
Apr 11, 202524.6225.6824.5425.6825.68105,362
Apr 10, 202524.2224.5023.7224.3124.311,896
Apr 9, 202522.4624.8722.2024.5324.534,402
Apr 8, 202524.2024.4922.7022.9922.999,586
Apr 7, 202523.1024.2322.3323.9123.9115,098
Apr 4, 202525.0025.0022.7223.4723.4714,295
Apr 3, 202525.6026.3925.3026.3926.39844
Apr 2, 202526.2326.4125.9926.2326.234,152
Apr 1, 202526.8327.0026.5026.6126.612,078
Mar 31, 202527.0027.1626.7327.1527.151,398
Mar 28, 202527.7527.7527.2027.3027.302,871
Mar 27, 202526.9027.6526.9027.4727.4715,482
Mar 26, 202527.0027.2626.9226.9226.923,485
Mar 25, 202527.4627.9026.7027.1727.1712,729
Mar 24, 202527.9828.0227.4027.4827.4812,498
Mar 21, 202528.1328.2727.8027.8027.803,847
Mar 20, 202527.8028.5827.8028.5828.585,795
Mar 19, 202528.0228.2927.6628.0428.0418,093
Mar 18, 202526.0027.3626.0027.1527.158,159
Mar 17, 202525.9026.7025.9026.6226.623,292
Mar 14, 202525.4725.9225.2025.8225.825,036
Mar 13, 202524.7125.3724.6324.8624.862,187
Mar 12, 202524.6525.0524.6425.0525.052,194
Mar 11, 202525.0525.2124.4524.9324.932,092
Mar 10, 202524.7625.7524.7624.8924.895,241
Mar 7, 202524.7225.6924.6925.2525.254,666
Mar 6, 2025 0.22 Dividend
Mar 6, 202523.9024.9423.9024.8324.8317,884
Mar 5, 202523.7724.1523.4424.1523.9330,580
Mar 4, 202523.2023.6722.4823.6723.46114,514
Mar 3, 202524.5024.9223.9123.9123.696,969
Feb 28, 202524.6324.7823.0524.0723.8515,446
Feb 27, 202525.3525.4625.1125.3625.1318,697
Feb 26, 202525.5125.6725.0325.0324.804,733
Feb 25, 202525.2525.7325.2025.6825.457,893
Feb 24, 202526.2026.2025.3025.3725.148,247
Feb 21, 202526.7726.8225.7325.7325.492,723
Feb 20, 202527.3927.4326.3326.4526.219,172
Feb 19, 202526.6227.1826.5927.0426.79842
Feb 18, 202526.5926.9826.2826.7826.543,438
Feb 14, 202526.6026.7726.4726.6626.421,296
Feb 13, 202526.2726.6026.0026.6026.363,165
Feb 12, 202526.5826.9125.4025.4025.176,994
Feb 11, 202528.1528.1527.0527.4327.181,718
Feb 10, 202527.1027.3426.7527.3427.104,199
Feb 7, 202526.5026.8926.3026.8426.604,035
Feb 6, 202527.6128.0726.6026.6426.406,291
Feb 5, 202528.2328.6728.0028.6028.344,914
Feb 4, 202527.4128.2227.3328.1127.8528,695
Feb 3, 202527.5527.5526.1926.8226.587,758
Jan 31, 202528.4328.5727.8327.8327.5812,681
Jan 30, 202528.6728.6728.3028.5728.317,417
Jan 29, 202528.2128.8228.1728.8228.553,102
Jan 28, 202528.1028.2027.7528.0627.803,891
Jan 27, 202527.3528.5327.3527.9527.707,388
Jan 24, 202528.8729.0428.1328.2227.966,483
Jan 23, 202527.7228.7527.7028.6928.435,354
Jan 22, 202527.0928.6927.0928.3928.1327,360
Jan 21, 202527.0227.1226.0026.8326.584,951
Jan 17, 202526.7627.2526.6827.1926.9420,047
Jan 16, 202526.8326.9126.6626.6826.444,762
Jan 15, 202527.6527.6527.0327.3027.053,494
Jan 14, 202527.0027.0326.6726.9626.723,433
Jan 13, 202525.1526.6525.1226.6526.4015,004
Jan 10, 202524.8424.9024.0824.8824.6544,653
Jan 8, 202524.9225.1524.6024.6024.384,377
Jan 7, 202525.3625.5325.1825.5325.302,311
Jan 6, 202525.7726.1225.4925.4925.2614,072
Jan 3, 202524.6225.5424.4525.1524.9218,219
Jan 2, 202524.8024.9624.3324.3624.142,288
Dec 31, 202424.2024.7624.1724.5524.333,695
Dec 30, 202423.6324.1423.5624.0123.793,776
Dec 27, 202423.9024.1523.7223.8023.582,550
Dec 24, 202423.9924.3123.9924.3124.08814
Dec 23, 202424.0024.3123.6124.2824.062,473
Dec 20, 202424.0524.3523.7224.3024.082,949
Dec 19, 202424.5524.5523.7123.9023.689,639
Dec 18, 202425.3025.5124.9024.9024.677,345
Dec 17, 202425.6525.9125.2125.3725.143,837
Dec 16, 202426.3326.5526.0726.0825.843,417
Dec 13, 202426.5127.0926.3726.8926.6410,783
Dec 12, 202426.3626.7726.3626.6526.401,505
Dec 11, 202425.2526.7525.2526.6226.3810,544
Dec 10, 202425.4926.0525.3526.0525.813,892
Dec 9, 202426.0626.9325.8726.2426.004,278
Dec 6, 202425.7325.8825.3425.6125.382,393
Dec 5, 2024 0.21 Dividend
Dec 5, 202426.4526.7025.7325.7325.5024,025
Dec 4, 202427.5927.6626.7126.7226.277,383
Dec 3, 202427.9127.9127.1127.6527.185,047
Dec 2, 202426.5227.6226.4427.5127.059,309
Nov 29, 202426.0326.7725.7626.4626.0115,111
Nov 27, 202425.4325.8725.4225.6325.201,441
Nov 26, 202425.8925.9025.4025.4325.012,055
Nov 25, 202426.1126.4426.0226.4025.9511,826
Nov 22, 202425.9426.2425.8326.1525.705,747
Nov 21, 202425.5326.0625.4326.0625.612,333
Nov 20, 202425.3025.4725.2525.3524.922,003
Nov 19, 202425.5025.7725.4825.4825.053,095
Nov 18, 202425.9926.4625.7525.9225.481,586
Nov 15, 202426.8826.9726.4226.6126.167,149
Nov 14, 202426.1226.2425.7325.8725.431,424
Nov 13, 202425.8726.7725.8226.3625.913,567
Nov 12, 202427.5027.7725.3125.6825.2519,787
Nov 11, 202427.6228.2327.6228.0327.566,938
Nov 8, 202427.8327.9927.4227.4526.992,637
Nov 7, 202427.8128.4327.8028.4327.955,368
Nov 6, 202428.3928.3927.0827.6227.1513,208
Nov 5, 202427.7928.2527.5028.0027.532,682
Nov 4, 202428.3729.1628.2628.5028.0129,116
Nov 1, 202426.9027.1926.7226.9126.452,184
Oct 31, 202427.2627.4326.8527.0226.571,697
Oct 30, 202426.7327.3226.7327.1126.66517
Oct 29, 202427.2127.3226.7426.8626.412,595
Oct 28, 202426.9227.3026.8027.0726.611,375
Oct 25, 202426.7527.3726.7527.0726.613,281
Oct 24, 202425.9626.7025.9626.3625.912,643
Oct 23, 202426.3626.5826.2526.5126.075,987
Oct 22, 202426.0126.2825.7626.2825.841,795
Oct 21, 202426.3426.3925.8825.8825.442,016
Oct 18, 202426.2926.5026.2426.3325.892,151
Oct 17, 202425.8425.8425.5425.6525.226,157
Oct 16, 202425.7526.2125.6326.1225.682,321
Oct 15, 202426.0026.0425.7125.7125.281,960
Oct 14, 202426.3326.3325.8326.2525.814,297
Oct 11, 202426.3926.5326.1826.1825.744,220
Oct 10, 202425.7126.8425.7026.1825.7410,263
Oct 9, 202425.8426.0325.3725.6825.258,866
Oct 8, 202425.3325.6324.9825.6325.207,226
Oct 7, 202427.0027.0025.6325.7025.273,526
Oct 4, 202427.2027.2926.8626.9326.481,261
Oct 3, 202426.6626.7926.3526.7126.261,478
Oct 2, 202426.7227.6326.7227.0826.624,323
Oct 1, 202426.8227.1826.3527.1826.722,825
Sep 30, 202426.9627.1126.7026.7226.277,684
Sep 27, 202426.6927.5226.6927.0826.633,523
Sep 26, 202425.6026.9525.5926.7626.311,729
Sep 25, 202425.9325.9625.3525.4625.03977
Sep 24, 202425.6326.3925.5725.6625.237,810
Sep 23, 202425.6625.7225.2425.4425.023,280
Sep 20, 202426.2726.4125.6525.6525.222,149
Sep 19, 202426.1226.9626.1226.8326.382,073
Sep 18, 202425.7826.1525.6826.0825.642,014
Sep 17, 202425.6925.9025.5725.6925.262,660
Sep 16, 202425.7225.8225.0925.4825.0521,700
Sep 13, 202425.5126.1625.3526.1625.719,616
Sep 12, 202425.0325.3424.8425.3424.915,168
Sep 11, 202424.7724.7724.2024.6024.184,708
Sep 10, 202425.0025.2124.2924.4023.9814,437
Sep 9, 202425.5725.8525.2825.4224.9913,081
Sep 6, 202426.4226.4525.6725.6725.246,345
Sep 5, 2024 0.21 Dividend
Sep 5, 202427.2727.4026.6826.8026.351,516
Sep 4, 202427.8827.8827.3427.3426.68557
Sep 3, 202428.0828.3027.3227.3626.692,059
Aug 30, 202428.5528.7628.3428.4527.75582
Aug 29, 202429.0529.0528.3928.8428.131,065
Aug 28, 202428.6828.9128.5028.7328.03847
Aug 27, 202428.6329.0028.4928.9528.25676
Aug 23, 202428.0028.3827.9128.3427.65524
Aug 22, 202427.9127.9127.5627.8127.1330,495
Aug 21, 202427.6228.2727.5527.9527.262,014
Aug 20, 202428.1328.1327.3027.3126.641,963
Aug 19, 202427.8628.4227.7928.0627.371,776
Aug 16, 202427.6027.8927.5527.8927.212,750
Aug 15, 202428.2128.4327.8427.8427.16860
Aug 14, 202427.9228.0927.6527.7827.101,754
Aug 13, 202427.6328.4227.6327.8127.131,527
Aug 12, 202426.7427.5926.7427.4226.745,764
Aug 9, 202426.7527.0426.4027.0226.362,364
Aug 8, 202428.4828.4826.7927.0326.375,223
Aug 7, 202426.2327.9826.2326.8426.195,646
Aug 6, 202426.5927.1126.5427.1126.4555,014
Aug 5, 202426.5026.8726.1026.7026.057,024
Aug 2, 202428.3528.5627.2227.3426.673,032
Aug 1, 202429.7729.8828.7728.7728.071,492
Jul 31, 202429.8329.8929.6229.8729.142,214
Jul 30, 202429.1929.4429.0129.4028.681,077
Jul 29, 202429.4329.4728.8329.0228.323,093
Jul 26, 202429.5029.7329.3029.6028.885,802
Jul 25, 202428.5129.5828.4329.5028.782,447
Jul 24, 202428.9728.9928.6328.7728.073,048
Jul 23, 202428.9929.0328.6728.8028.102,703
Jul 22, 202429.3429.5729.0929.5328.812,445
Jul 19, 202429.6829.8929.2529.5828.863,846
Jul 18, 202430.5930.6830.1530.1829.445,848
Jul 17, 202429.7730.6529.7730.4929.744,690
Jul 16, 202428.4529.5528.4329.5528.833,868
Jul 15, 202428.5328.8128.0528.5827.881,825
Jul 12, 202428.4428.5328.1128.4727.771,509
Jul 11, 202426.9428.2526.9428.0727.385,684
Jul 10, 202426.9227.0426.5626.6225.972,920
Jul 9, 202426.8827.2426.8827.1426.481,596
Jul 8, 202427.1927.3426.8226.9026.2460,817
Jul 5, 202427.5227.5227.0227.1626.505,440
Jul 3, 202427.8928.1427.5827.5826.903,576
Jul 2, 202428.0928.2227.6127.6726.99929
Jul 1, 202428.9228.9628.0928.1227.432,673
Jun 28, 202429.8329.8428.8628.9328.221,904
Jun 27, 202429.7329.8429.3629.6428.924,019
Jun 26, 202429.1329.4828.9329.3628.653,278
Jun 25, 202428.7329.2128.6629.2128.504,375
Jun 24, 202428.0628.9628.0628.9628.255,316
Jun 21, 202427.7928.2627.7328.2427.551,108
Jun 20, 202427.2027.8527.1427.8427.1623,362
Jun 18, 202426.8927.4526.8927.1426.472,446
Jun 17, 202427.0527.0526.6926.8926.231,297
Jun 14, 202427.3627.4327.0027.0626.403,109
Jun 13, 202428.1128.1127.4627.6726.997,708
Jun 12, 202428.0228.8827.9328.1027.41997
Jun 11, 202428.2428.3527.9328.1527.465,434
Jun 10, 202428.0028.6527.9828.6527.953,223
Jun 7, 202428.6928.8528.3328.3827.682,645
Jun 6, 2024 0.21 Dividend
Jun 6, 202429.0529.1428.8829.0628.35873
Jun 5, 202429.4029.9128.9428.9928.071,627
Jun 4, 202430.1430.2929.8429.8428.903,650
Jun 3, 202431.0731.2030.3430.4829.52944
May 31, 202429.9230.5729.9230.5729.612,462
May 30, 202429.6830.3829.6830.3629.40996
May 29, 202430.5531.0330.0630.0629.114,629
May 28, 202431.0531.3630.9831.1930.21953
May 24, 202431.2431.2430.7330.7829.811,519
May 23, 202432.0032.0831.0831.1030.128,604
May 22, 202430.6032.2430.5331.9930.9813,086
May 21, 202430.6530.8430.2630.8429.871,710
May 20, 202430.7030.8930.4230.6929.722,368
May 17, 202430.8330.9430.4130.5529.59762
May 16, 202430.2830.8230.1730.7029.731,789
May 15, 202430.1530.3029.7229.9228.98630
May 14, 202429.7330.1929.7329.8828.941,945
May 13, 202429.4029.9929.4029.4228.5013,246
May 10, 202430.0030.1429.4529.4928.562,414
May 9, 202429.7430.0729.4729.6128.6810,076
May 8, 202429.7729.7729.5029.5328.605,134
May 7, 202429.2429.9829.0829.9729.036,660
May 3, 202428.8629.4428.7228.7227.813,354
May 2, 202429.5829.9427.8528.1527.2612,709
May 1, 202431.0331.3729.8529.8528.913,379