Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Relative Sentim (MOOD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 41.32 41.52 41.32 41.4905 901
5th Feb 2026 (Thu) 40.76 40.89 40.53 40.58 852
4th Feb 2026 (Wed) 41.42 41.43 41.42 41.4121 0
3rd Feb 2026 (Tue) 41.45 41.45 41.27 41.40 176
2nd Feb 2026 (Mon) 40.71 40.76 40.66 40.7084 889
30th Jan 2026 (Fri) 42.12 42.12 40.92 41.13 437
29th Jan 2026 (Thu) 44.41 44.41 42.78 44.23 0
28th Jan 2026 (Wed) 43.82 43.88 43.52 43.47 1,370
27th Jan 2026 (Tue) 42.89 43.36 42.89 43.47 3,268
26th Jan 2026 (Mon) 43.37 43.56 42.89 42.93 5,737
23rd Jan 2026 (Fri) 42.37 42.57 42.34 42.5396 417
22nd Jan 2026 (Thu) 41.69 42.10 41.69 42.0798 301
21st Jan 2026 (Wed) 41.46 41.46 41.46 41.4142 0
20th Jan 2026 (Tue) 41.19 41.25 41.08 41.1167 1,005
19th Jan 2026 (Mon) 40.79 40.81 40.71 40.7756 855
16th Jan 2026 (Fri) 40.79 40.81 40.71 40.7756 855
15th Jan 2026 (Thu) 40.78 40.97 40.78 40.8612 1,780
14th Jan 2026 (Wed) 40.68 40.88 40.68 40.8325 2
13th Jan 2026 (Tue) 40.55 40.5548 40.55 40.5548 119
12th Jan 2026 (Mon) 40.55 40.55 40.55 40.5548 3
9th Jan 2026 (Fri) 39.83 39.95 39.83 39.9241 23
8th Jan 2026 (Thu) 39.17 39.57 39.17 39.5328 507
7th Jan 2026 (Wed) 39.48 39.52 39.48 39.5002 866
6th Jan 2026 (Tue) 39.63 39.835 39.61 39.8292 2,972
5th Jan 2026 (Mon) 39.33 39.37 39.31 39.2905 1,700
2nd Jan 2026 (Fri) 38.72 38.72 38.36 38.5632 2,148
1st Jan 2026 (Thu) 38.69 38.69 38.53 38.4275 718
31st Dec 2025 (Wed) 38.69 38.69 38.53 38.4275 718
30th Dec 2025 (Tue) 38.87 38.87 38.82 38.8035 267
29th Dec 2025 (Mon) 38.80 38.80 38.64 38.7705 1,906
26th Dec 2025 (Fri) 39.29 39.42 39.29 39.4297 4,828
25th Dec 2025 (Thu) 38.99 39.08 38.99 39.08 265
24th Dec 2025 (Wed) 38.99 39.08 38.99 39.08 265
23rd Dec 2025 (Tue) 38.75 39.0587 38.75 39.0587 0
22nd Dec 2025 (Mon) 38.75 38.78 38.70 38.7762 212
19th Dec 2025 (Fri) 38.44 38.44 38.39 38.364 200
18th Dec 2025 (Thu) 38.07 38.19 38.07 38.0304 0
17th Dec 2025 (Wed) 38.12 38.12 37.94 37.9326 200
16th Dec 2025 (Tue) 38.02 38.02 37.85 37.9663 400
15th Dec 2025 (Mon) 38.19 38.22 38.10 38.1565 600
12th Dec 2025 (Fri) 38.44 38.44 38.07 38.0883 328
11th Dec 2025 (Thu) 38.31 38.47 38.31 38.4804 200
10th Dec 2025 (Wed) 38.09 38.09 38.05 38.2903 200
9th Dec 2025 (Tue) 37.81 37.9214 37.81 37.9214 29
8th Dec 2025 (Mon) 37.81 37.81 37.7977 37.7977 11
FTSE 100 Latest
Value10,369.75
Change60.53