Mobico Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 78.200 | 78.950 | 76.100 | 76.950 | 76.950 | 1,156,885 |
| 2024-03-07 | 76.800 | 78.000 | 74.650 | 77.050 | 77.050 | 1,230,837 |
| 2024-03-06 | 72.500 | 75.700 | 72.500 | 75.100 | 75.100 | 1,156,519 |
| 2024-03-05 | 73.000 | 74.750 | 72.600 | 73.500 | 73.500 | 785,646 |
| 2024-03-04 | 75.600 | 76.950 | 72.700 | 73.850 | 73.850 | 1,687,076 |
| 2024-03-01 | 78.200 | 79.200 | 75.300 | 75.600 | 75.600 | 1,117,003 |
| 2024-02-29 | 77.550 | 80.050 | 76.050 | 78.000 | 78.000 | 3,088,075 |
| 2024-02-28 | 78.400 | 82.300 | 77.712 | 79.200 | 79.200 | 1,185,747 |
| 2024-02-27 | 77.100 | 81.000 | 77.000 | 81.000 | 81.000 | 1,401,019 |
| 2024-02-26 | 79.500 | 82.100 | 77.450 | 77.450 | 77.450 | 1,531,777 |
| 2024-02-23 | 76.750 | 80.650 | 76.750 | 79.400 | 79.400 | 1,381,452 |
| 2024-02-22 | 77.500 | 79.650 | 75.850 | 78.300 | 78.300 | 2,000,165 |
| 2024-02-21 | 76.100 | 77.800 | 74.550 | 76.150 | 76.150 | 2,246,897 |
| 2024-02-20 | 73.200 | 80.695 | 65.931 | 76.250 | 76.250 | 6,365,722 |
| 2024-02-19 | 84.300 | 84.800 | 83.050 | 84.350 | 84.350 | 504,538 |
| 2024-02-16 | 83.300 | 84.200 | 81.750 | 82.900 | 82.900 | 1,063,260 |
| 2024-02-15 | 82.500 | 82.500 | 80.350 | 81.900 | 81.900 | 820,292 |
| 2024-02-14 | 80.000 | 82.250 | 79.100 | 80.600 | 80.600 | 1,437,686 |
| 2024-02-13 | 82.000 | 84.000 | 79.000 | 79.100 | 79.100 | 1,230,950 |
| 2024-02-12 | 82.900 | 83.950 | 81.650 | 82.900 | 82.900 | 548,094 |
| 2024-02-09 | 82.500 | 83.850 | 81.550 | 81.650 | 81.650 | 1,030,005 |
| 2024-02-08 | 83.050 | 85.700 | 81.900 | 82.500 | 82.500 | 688,572 |
| 2024-02-07 | 85.150 | 87.150 | 83.350 | 83.350 | 83.350 | 959,265 |
| 2024-02-06 | 85.050 | 87.600 | 84.381 | 86.700 | 86.700 | 860,426 |
| 2024-02-05 | 88.300 | 89.450 | 86.500 | 86.900 | 86.900 | 1,601,733 |
| 2024-02-02 | 87.200 | 88.750 | 84.092 | 87.400 | 87.400 | 1,408,605 |
| 2024-02-01 | 87.750 | 88.950 | 85.000 | 85.150 | 85.150 | 1,334,240 |
| 2024-01-31 | 88.400 | 88.400 | 85.000 | 85.850 | 85.850 | 1,103,100 |
| 2024-01-30 | 92.250 | 92.250 | 86.400 | 86.550 | 86.550 | 1,274,840 |
| 2024-01-29 | 93.000 | 93.250 | 89.600 | 89.950 | 89.950 | 6,853,963 |
| 2024-01-26 | 89.550 | 92.400 | 87.000 | 92.400 | 92.400 | 1,348,480 |
| 2024-01-25 | 91.000 | 92.100 | 89.750 | 90.000 | 90.000 | 1,338,799 |
| 2024-01-24 | 88.500 | 90.800 | 88.500 | 90.600 | 90.600 | 1,322,584 |
| 2024-01-23 | 86.500 | 90.800 | 86.500 | 88.750 | 88.750 | 2,431,667 |
| 2024-01-22 | 85.850 | 87.250 | 83.900 | 86.350 | 86.350 | 1,096,555 |
| 2024-01-19 | 83.500 | 85.220 | 83.000 | 83.450 | 83.450 | 1,945,272 |
| 2024-01-18 | 84.400 | 85.250 | 81.600 | 83.000 | 83.000 | 1,838,366 |
| 2024-01-17 | 89.200 | 89.250 | 83.200 | 84.400 | 84.400 | 4,614,040 |
| 2024-01-16 | 91.000 | 91.000 | 87.800 | 89.200 | 89.200 | 2,728,099 |
| 2024-01-15 | 88.750 | 89.650 | 87.050 | 89.300 | 89.300 | 1,579,841 |
| 2024-01-12 | 89.700 | 90.300 | 87.350 | 88.500 | 88.500 | 1,791,285 |
| 2024-01-11 | 88.000 | 90.700 | 88.000 | 88.550 | 88.550 | 2,525,168 |
| 2024-01-10 | 85.750 | 89.850 | 85.750 | 88.400 | 88.400 | 1,565,956 |
| 2024-01-09 | 87.500 | 88.250 | 85.450 | 88.250 | 88.250 | 1,729,902 |
| 2024-01-08 | 84.000 | 86.853 | 83.000 | 86.800 | 86.800 | 1,549,128 |
| 2024-01-05 | 83.000 | 84.859 | 81.550 | 84.100 | 84.100 | 1,531,687 |
| 2024-01-04 | 82.600 | 83.000 | 82.000 | 83.000 | 83.000 | 1,709,155 |
| 2024-01-03 | 83.850 | 84.200 | 81.750 | 82.100 | 82.100 | 7,501,350 |
| 2024-01-02 | 84.900 | 84.900 | 81.000 | 83.950 | 83.950 | 3,515,556 |
| 2023-12-29 | 79.550 | 86.600 | 78.550 | 84.600 | 84.600 | 3,761,382 |
| 2023-12-28 | 78.250 | 79.250 | 76.050 | 78.400 | 78.400 | 1,148,821 |
| 2023-12-27 | 78.500 | 79.450 | 76.150 | 78.300 | 78.300 | 1,844,825 |
| 2023-12-22 | 73.700 | 77.600 | 73.700 | 77.600 | 77.600 | 679,154 |
| 2023-12-21 | 76.700 | 76.700 | 74.300 | 75.650 | 75.650 | 784,684 |
| 2023-12-20 | 76.900 | 77.450 | 74.350 | 75.850 | 75.850 | 1,593,507 |
| 2023-12-19 | 73.750 | 76.000 | 71.800 | 74.800 | 74.800 | 2,623,525 |
| 2023-12-18 | 70.850 | 74.499 | 70.850 | 73.100 | 73.100 | 1,735,706 |
| 2023-12-15 | 72.000 | 74.450 | 71.750 | 72.650 | 72.650 | 3,800,979 |
| 2023-12-14 | 68.000 | 74.300 | 64.350 | 72.000 | 72.000 | 4,397,722 |
| 2023-12-13 | 65.000 | 68.000 | 64.650 | 64.750 | 64.750 | 1,015,188 |
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.