Mobico Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	68.250	69.230	65.700	66.200	66.200	1,371,836
2023-12-11	67.650	70.600	67.300	68.100	68.100	1,074,911
2023-12-08	69.250	70.950	68.200	69.250	69.250	1,903,066
2023-12-07	68.000	69.200	66.450	69.000	69.000	1,195,347
2023-12-06	67.000	70.950	67.000	68.250	68.250	1,186,122
2023-12-05	69.800	72.750	67.050	68.200	68.200	5,956,660
2023-12-04	66.500	74.106	66.500	69.600	69.600	4,231,968
2023-12-01	65.700	69.450	65.700	68.000	68.000	1,957,647
2023-11-30	68.500	70.000	66.600	66.850	66.850	2,829,858
2023-11-29	68.700	70.000	66.900	68.000	68.000	1,108,638
2023-11-28	66.100	68.700	65.500	68.100	68.100	3,135,547
2023-11-27	65.700	67.250	65.650	66.350	66.350	867,676
2023-11-24	66.450	67.200	65.050	66.350	66.350	1,609,787
2023-11-23	67.150	67.850	65.650	66.400	66.400	876,291
2023-11-22	65.650	67.500	65.251	66.950	66.950	1,840,855
2023-11-21	67.500	70.200	65.250	65.600	65.600	4,181,642
2023-11-20	66.550	67.550	66.100	67.050	67.050	1,013,780
2023-11-17	65.000	67.800	65.000	66.950	66.950	1,378,542
2023-11-16	66.300	68.822	66.050	66.600	66.600	1,164,114
2023-11-15	66.450	70.150	64.100	68.050	68.050	9,075,495
2023-11-14	61.100	66.500	61.000	65.150	65.150	6,481,259
2023-11-13	62.400	63.300	60.750	62.150	62.150	1,484,015
2023-11-10	64.300	64.300	59.705	62.050	62.050	1,350,384
2023-11-09	62.200	63.050	60.850	62.850	62.850	792,023
2023-11-08	60.000	61.550	59.050	61.200	61.200	1,167,666
2023-11-07	62.000	65.500	60.450	60.750	60.750	1,319,019
2023-11-06	65.500	65.500	62.850	63.200	63.200	972,329
2023-11-03	66.900	66.900	64.100	64.900	64.900	1,479,482
2023-11-02	63.200	66.100	62.200	65.500	65.500	3,839,632
2023-11-01	61.000	62.600	59.920	61.900	61.900	1,391,257
2023-10-31	62.000	63.550	61.050	62.500	62.500	6,187,286
2023-10-30	61.200	62.950	61.000	61.950	61.950	1,931,844
2023-10-27	58.000	63.250	58.000	62.000	62.000	3,015,124
2023-10-26	58.550	60.600	57.750	59.250	59.250	12,338,530
2023-10-25	59.250	60.000	58.100	58.800	58.800	2,729,676
2023-10-24	61.500	62.900	59.000	59.350	59.350	2,238,170
2023-10-23	61.350	62.400	59.900	61.500	61.500	2,518,267
2023-10-20	57.000	61.300	55.600	61.300	61.300	5,454,474
2023-10-19	60.350	60.350	55.350	56.500	56.500	5,959,944
2023-10-18	63.000	63.050	59.100	59.750	59.750	4,320,996
2023-10-17	62.300	64.950	61.982	62.300	62.300	14,157,610
2023-10-16	64.250	64.650	61.300	62.250	62.250	4,819,346
2023-10-13	63.000	65.750	61.500	63.500	63.500	8,008,465
2023-10-12	83.250	83.838	54.550	61.600	61.600	26,009,170
2023-10-11	85.000	86.550	84.700	85.000	85.000	1,339,967
2023-10-10	83.000	87.050	81.450	86.000	86.000	4,060,339
2023-10-09	84.600	85.600	82.841	83.400	83.400	1,945,752
2023-10-06	85.200	85.800	82.467	84.400	84.400	1,757,605
2023-10-05	84.000	85.650	82.500	84.600	84.600	2,619,942
2023-10-04	85.000	85.950	82.200	83.950	83.950	3,962,017
2023-10-03	90.150	90.700	85.500	85.850	85.850	2,603,960
2023-10-02	89.000	92.250	87.450	90.700	90.700	4,742,162
2023-09-29	87.100	89.849	86.180	88.800	88.800	3,134,735
2023-09-28	83.000	87.050	83.000	86.600	86.600	1,534,759
2023-09-27	84.950	86.700	83.450	83.800	83.800	2,500,803
2023-09-26	85.900	86.100	84.100	84.500	84.500	2,181,777
2023-09-25	85.600	88.600	84.850	85.900	85.900	5,815,268
2023-09-22	85.100	88.150	84.400	87.750	87.750	3,379,572
2023-09-21	86.000	90.000	85.050	85.550	85.550	1,612,160
2023-09-20	83.900	88.600	82.600	88.600	88.600	3,684,765

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.