Mobico Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 68.000 | 70.750 | 67.750 | 68.200 | 68.200 | 1,300,873 |
| 2024-08-29 | 70.500 | 70.500 | 67.503 | 69.500 | 69.500 | 776,497 |
| 2024-08-28 | 71.000 | 72.300 | 68.500 | 69.100 | 69.100 | 1,488,275 |
| 2024-08-27 | 72.000 | 73.900 | 70.700 | 71.500 | 71.500 | 1,508,055 |
| 2024-08-23 | 72.000 | 72.300 | 70.050 | 71.250 | 71.250 | 10,140,490 |
| 2024-08-22 | 68.500 | 73.300 | 68.500 | 70.150 | 70.150 | 4,504,900 |
| 2024-08-21 | 56.250 | 70.400 | 54.787 | 68.350 | 68.350 | 10,546,540 |
| 2024-08-20 | 58.000 | 58.800 | 56.350 | 58.050 | 58.050 | 1,350,515 |
| 2024-08-19 | 56.000 | 58.000 | 56.000 | 58.000 | 58.000 | 615,513 |
| 2024-08-16 | 57.750 | 57.750 | 55.800 | 57.300 | 57.300 | 675,395 |
| 2024-08-15 | 57.000 | 57.750 | 56.050 | 56.950 | 56.950 | 746,481 |
| 2024-08-14 | 56.000 | 57.300 | 54.050 | 56.300 | 56.300 | 1,318,137 |
| 2024-08-13 | 53.000 | 55.380 | 53.000 | 55.050 | 55.050 | 1,228,280 |
| 2024-08-12 | 52.400 | 54.400 | 52.400 | 54.400 | 54.400 | 470,197 |
| 2024-08-09 | 52.500 | 54.500 | 51.050 | 53.250 | 53.250 | 1,089,181 |
| 2024-08-08 | 52.000 | 53.450 | 50.650 | 52.250 | 52.250 | 1,784,737 |
| 2024-08-07 | 51.100 | 53.450 | 51.100 | 52.150 | 52.150 | 1,079,974 |
| 2024-08-06 | 52.450 | 54.000 | 50.800 | 52.350 | 52.350 | 1,475,593 |
| 2024-08-05 | 55.650 | 55.950 | 50.750 | 52.550 | 52.550 | 2,842,620 |
| 2024-08-02 | 55.650 | 57.500 | 53.950 | 55.000 | 55.000 | 1,579,519 |
| 2024-08-01 | 56.850 | 58.500 | 56.000 | 56.500 | 56.500 | 2,929,880 |
| 2024-07-31 | 57.000 | 58.800 | 56.000 | 56.200 | 56.200 | 1,392,004 |
| 2024-07-30 | 55.000 | 57.500 | 55.000 | 57.450 | 57.450 | 1,567,048 |
| 2024-07-29 | 56.600 | 57.050 | 55.250 | 55.400 | 55.400 | 959,984 |
| 2024-07-26 | 54.250 | 56.146 | 54.100 | 55.300 | 55.300 | 826,803 |
| 2024-07-25 | 53.250 | 55.850 | 52.350 | 54.350 | 54.350 | 1,703,336 |
| 2024-07-24 | 55.600 | 55.600 | 53.950 | 53.950 | 53.950 | 1,038,440 |
| 2024-07-23 | 55.400 | 56.900 | 53.550 | 54.350 | 54.350 | 2,003,847 |
| 2024-07-22 | 55.550 | 57.100 | 55.150 | 55.150 | 55.150 | 1,277,470 |
| 2024-07-19 | 59.050 | 59.050 | 55.450 | 55.750 | 55.750 | 1,146,046 |
| 2024-07-18 | 56.450 | 58.450 | 54.900 | 57.650 | 57.650 | 1,835,367 |
| 2024-07-17 | 55.950 | 56.900 | 54.950 | 55.950 | 55.950 | 719,252 |
| 2024-07-16 | 54.500 | 55.900 | 53.500 | 55.850 | 55.850 | 2,086,413 |
| 2024-07-15 | 53.950 | 56.600 | 53.400 | 54.950 | 54.950 | 1,072,299 |
| 2024-07-12 | 55.000 | 56.250 | 54.150 | 55.150 | 55.150 | 1,028,285 |
| 2024-07-11 | 54.350 | 55.950 | 52.706 | 55.950 | 55.950 | 1,763,289 |
| 2024-07-10 | 51.350 | 54.500 | 50.050 | 53.850 | 53.850 | 1,715,778 |
| 2024-07-09 | 50.900 | 52.200 | 50.000 | 50.750 | 50.750 | 767,217 |
| 2024-07-08 | 52.500 | 53.200 | 50.800 | 51.850 | 51.850 | 1,237,728 |
| 2024-07-05 | 53.500 | 53.800 | 51.500 | 52.000 | 52.000 | 1,016,951 |
| 2024-07-04 | 53.850 | 53.950 | 52.050 | 52.650 | 52.650 | 909,498 |
| 2024-07-03 | 48.480 | 52.750 | 48.080 | 52.750 | 52.750 | 1,569,920 |
| 2024-07-02 | 51.650 | 52.250 | 48.860 | 48.860 | 48.860 | 1,537,541 |
| 2024-07-01 | 52.000 | 53.200 | 51.100 | 51.150 | 51.150 | 1,648,768 |
| 2024-06-28 | 51.050 | 51.400 | 49.500 | 51.050 | 51.050 | 1,504,736 |
| 2024-06-27 | 51.750 | 52.700 | 48.780 | 50.350 | 50.350 | 2,021,667 |
| 2024-06-26 | 53.000 | 53.000 | 50.281 | 51.000 | 51.000 | 1,654,535 |
| 2024-06-25 | 51.050 | 53.650 | 49.960 | 51.750 | 51.750 | 2,205,031 |
| 2024-06-24 | 47.740 | 51.470 | 47.120 | 50.300 | 50.300 | 2,469,163 |
| 2024-06-21 | 47.000 | 48.900 | 46.560 | 47.260 | 47.260 | 16,237,710 |
| 2024-06-20 | 47.620 | 49.600 | 47.180 | 47.580 | 47.580 | 2,311,531 |
| 2024-06-19 | 46.500 | 47.620 | 45.500 | 47.160 | 47.160 | 3,313,313 |
| 2024-06-18 | 46.200 | 46.899 | 45.600 | 46.280 | 46.280 | 2,333,637 |
| 2024-06-17 | 48.000 | 48.620 | 46.100 | 46.100 | 46.100 | 4,179,067 |
| 2024-06-14 | 48.000 | 49.960 | 46.220 | 47.220 | 47.220 | 4,928,136 |
| 2024-06-13 | 49.460 | 51.200 | 48.000 | 48.000 | 48.000 | 4,278,399 |
| 2024-06-12 | 50.500 | 51.750 | 49.000 | 51.000 | 51.000 | 3,786,360 |
| 2024-06-11 | 50.600 | 52.550 | 49.500 | 50.600 | 50.600 | 4,778,590 |
| 2024-06-10 | 53.950 | 53.950 | 50.700 | 51.000 | 51.000 | 3,632,747 |
| 2024-06-07 | 53.000 | 54.250 | 52.000 | 52.450 | 52.450 | 3,213,225 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-03 | 0.0170 GBP |
| 2023-04-13 | 0.0500 GBP |
| 2020-04-23 | 0.1119 GBP |
| 2019-08-29 | 0.0516 GBP |
| 2019-04-18 | 0.1017 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.