Mobico Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 54.000 | 57.800 | 53.800 | 53.800 | 53.800 | 2,052,727 |
| 2024-06-05 | 53.100 | 55.450 | 51.150 | 54.800 | 54.800 | 4,245,440 |
| 2024-06-04 | 53.300 | 53.950 | 51.100 | 52.750 | 52.750 | 3,230,368 |
| 2024-06-03 | 54.950 | 55.300 | 53.250 | 53.400 | 53.400 | 2,104,444 |
| 2024-05-31 | 54.800 | 56.450 | 53.400 | 53.800 | 53.800 | 5,323,941 |
| 2024-05-30 | 54.800 | 56.033 | 54.550 | 54.750 | 54.750 | 3,318,700 |
| 2024-05-29 | 58.050 | 58.950 | 55.000 | 55.350 | 55.350 | 4,019,269 |
| 2024-05-28 | 56.700 | 60.504 | 55.550 | 59.300 | 59.300 | 2,693,232 |
| 2024-05-24 | 57.250 | 58.200 | 56.450 | 57.250 | 57.250 | 2,720,770 |
| 2024-05-23 | 61.700 | 62.850 | 58.000 | 58.000 | 58.000 | 3,106,083 |
| 2024-05-22 | 66.500 | 66.500 | 62.400 | 62.800 | 62.800 | 1,860,650 |
| 2024-05-21 | 64.850 | 66.750 | 64.700 | 64.850 | 64.850 | 1,182,572 |
| 2024-05-20 | 68.050 | 68.600 | 65.850 | 66.850 | 66.850 | 1,860,065 |
| 2024-05-17 | 63.150 | 67.300 | 62.750 | 66.850 | 66.850 | 1,961,052 |
| 2024-05-16 | 65.150 | 66.600 | 64.350 | 64.700 | 64.700 | 1,754,849 |
| 2024-05-15 | 65.550 | 67.500 | 64.750 | 66.000 | 66.000 | 1,931,399 |
| 2024-05-14 | 62.600 | 67.600 | 62.600 | 65.900 | 65.900 | 3,245,519 |
| 2024-05-13 | 62.800 | 64.350 | 62.800 | 63.750 | 63.750 | 1,843,415 |
| 2024-05-10 | 60.100 | 63.150 | 60.100 | 62.700 | 62.700 | 1,859,295 |
| 2024-05-09 | 60.600 | 61.625 | 60.050 | 61.500 | 61.500 | 2,181,573 |
| 2024-05-08 | 60.450 | 61.500 | 60.000 | 61.000 | 61.000 | 1,559,084 |
| 2024-05-07 | 59.000 | 62.000 | 58.450 | 60.250 | 60.250 | 2,397,247 |
| 2024-05-03 | 57.500 | 59.100 | 57.150 | 58.950 | 58.950 | 1,516,159 |
| 2024-05-02 | 55.000 | 58.550 | 55.000 | 58.100 | 58.100 | 2,154,960 |
| 2024-05-01 | 54.700 | 56.450 | 54.350 | 56.250 | 56.250 | 1,355,743 |
| 2024-04-30 | 54.400 | 56.900 | 54.200 | 55.400 | 55.400 | 3,148,979 |
| 2024-04-29 | 53.000 | 55.150 | 52.750 | 54.850 | 54.850 | 2,353,232 |
| 2024-04-26 | 53.250 | 54.650 | 52.850 | 52.850 | 52.850 | 3,313,386 |
| 2024-04-25 | 55.700 | 56.300 | 52.800 | 52.850 | 52.850 | 5,178,208 |
| 2024-04-24 | 55.300 | 56.450 | 53.050 | 56.000 | 56.000 | 5,704,464 |
| 2024-04-23 | 54.850 | 56.849 | 54.150 | 55.800 | 55.800 | 4,352,172 |
| 2024-04-22 | 60.250 | 61.800 | 53.100 | 54.150 | 54.150 | 12,050,290 |
| 2024-04-19 | 59.000 | 60.050 | 58.050 | 60.050 | 60.050 | 1,751,917 |
| 2024-04-18 | 57.550 | 60.606 | 57.550 | 59.400 | 59.400 | 1,023,776 |
| 2024-04-17 | 57.500 | 60.149 | 57.500 | 58.500 | 58.500 | 1,441,808 |
| 2024-04-16 | 59.200 | 60.000 | 57.775 | 58.550 | 58.550 | 7,684,180 |
| 2024-04-15 | 60.900 | 61.850 | 60.100 | 60.100 | 60.100 | 1,176,068 |
| 2024-04-12 | 63.000 | 64.313 | 60.750 | 60.750 | 60.750 | 1,949,296 |
| 2024-04-11 | 63.150 | 64.900 | 62.496 | 63.000 | 63.000 | 1,098,855 |
| 2024-04-10 | 64.000 | 66.400 | 62.500 | 62.800 | 62.800 | 1,451,018 |
| 2024-04-09 | 64.000 | 66.997 | 62.600 | 64.100 | 64.100 | 1,978,775 |
| 2024-04-08 | 63.550 | 64.750 | 63.250 | 63.700 | 63.700 | 887,583 |
| 2024-04-05 | 67.050 | 67.050 | 63.351 | 63.550 | 63.550 | 1,656,061 |
| 2024-04-04 | 63.500 | 66.100 | 63.500 | 65.550 | 65.550 | 1,333,850 |
| 2024-04-03 | 65.000 | 65.900 | 63.250 | 63.750 | 63.750 | 1,588,557 |
| 2024-04-02 | 68.200 | 69.350 | 64.500 | 64.500 | 64.500 | 2,005,707 |
| 2024-03-28 | 66.900 | 70.400 | 65.550 | 69.600 | 69.600 | 895,045 |
| 2024-03-27 | 65.950 | 68.050 | 65.700 | 66.800 | 66.800 | 1,165,766 |
| 2024-03-26 | 69.750 | 70.350 | 65.750 | 66.850 | 66.850 | 3,881,598 |
| 2024-03-25 | 69.200 | 70.900 | 63.350 | 70.900 | 70.900 | 4,375,814 |
| 2024-03-22 | 71.550 | 74.200 | 70.600 | 71.450 | 71.450 | 593,144 |
| 2024-03-21 | 72.050 | 74.050 | 71.000 | 73.050 | 73.050 | 1,202,658 |
| 2024-03-20 | 66.900 | 71.748 | 66.600 | 71.200 | 71.200 | 1,647,902 |
| 2024-03-19 | 66.400 | 68.148 | 66.100 | 67.300 | 67.300 | 1,654,022 |
| 2024-03-18 | 68.900 | 69.100 | 66.352 | 66.750 | 66.750 | 2,041,370 |
| 2024-03-15 | 72.000 | 72.000 | 69.350 | 69.400 | 69.400 | 4,451,037 |
| 2024-03-14 | 71.850 | 72.650 | 70.260 | 70.750 | 70.750 | 1,280,808 |
| 2024-03-13 | 72.600 | 74.750 | 71.600 | 71.900 | 71.900 | 1,913,954 |
| 2024-03-12 | 75.000 | 76.462 | 72.700 | 72.700 | 72.700 | 1,410,268 |
| 2024-03-11 | 76.550 | 77.900 | 74.052 | 75.000 | 75.000 | 1,265,836 |
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.