Mobico Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	82.600	85.300	82.400	83.500	83.500	1,697,910
2023-09-18	87.850	88.300	82.500	82.550	82.550	1,956,040
2023-09-15	85.900	89.950	85.900	87.450	87.450	3,680,960
2023-09-14	84.700	88.257	83.100	88.150	88.150	2,095,133
2023-09-13	84.600	85.874	83.500	84.900	84.900	2,388,308
2023-09-12	88.000	89.155	84.450	84.550	84.550	2,787,997
2023-09-11	86.800	90.400	86.800	87.550	87.550	1,072,113
2023-09-08	87.600	88.450	85.400	88.450	88.450	1,187,330
2023-09-07	85.000	88.750	85.000	87.650	87.650	1,619,936
2023-09-06	88.950	88.950	84.900	86.250	86.250	1,981,880
2023-09-05	84.800	88.610	84.150	87.100	87.100	3,583,220
2023-09-04	85.800	86.050	84.300	85.000	85.000	1,349,971
2023-09-01	85.000	85.000	82.200	83.750	83.750	1,506,018
2023-08-31	85.700	86.500	83.700	83.700	83.700	4,491,421
2023-08-30	80.500	85.250	79.200	83.450	83.450	3,774,911
2023-08-29	77.650	80.000	76.050	79.050	79.050	1,473,687
2023-08-25	77.000	78.500	75.400	75.400	75.400	1,116,116
2023-08-24	80.000	80.600	77.400	77.400	77.400	1,324,623
2023-08-23	78.950	79.300	76.350	78.150	78.150	2,455,155
2023-08-22	77.800	79.550	76.750	77.300	77.300	2,063,971
2023-08-21	79.150	79.150	75.300	76.200	76.200	4,093,491
2023-08-18	78.450	81.450	76.150	77.650	77.650	2,295,947
2023-08-17	82.750	82.750	79.050	79.400	79.400	1,792,860
2023-08-16	82.000	83.800	80.615	81.400	81.400	2,883,197
2023-08-15	82.200	83.700	80.250	80.750	80.750	2,467,375
2023-08-14	83.400	84.000	81.500	81.700	81.700	1,461,478
2023-08-11	86.500	86.500	83.450	83.500	83.500	1,876,348
2023-08-10	86.000	88.250	84.000	84.750	84.750	3,481,112
2023-08-09	86.250	86.600	84.200	86.450	86.450	2,969,455
2023-08-08	84.000	85.900	82.450	84.050	84.050	1,953,586
2023-08-07	88.850	88.850	84.500	84.500	84.500	3,395,704
2023-08-04	88.100	88.850	85.638	86.950	86.950	3,606,656
2023-08-03	88.500	89.750	85.700	87.450	87.450	4,422,858
2023-08-02	91.500	93.200	89.050	89.600	87.900	2,984,624
2023-08-01	94.500	95.400	92.050	92.050	90.304	2,219,728
2023-07-31	90.500	97.250	90.500	93.350	91.579	3,360,468
2023-07-28	95.000	97.350	90.850	90.850	89.126	5,228,017
2023-07-27	103.80	106.10	94.000	95.000	93.198	9,507,184
2023-07-26	100.80	107.00	100.10	106.90	104.87	3,426,451
2023-07-25	102.10	105.00	101.90	102.80	100.85	1,453,022
2023-07-24	101.40	105.40	101.40	104.90	102.91	1,912,586
2023-07-21	103.10	106.70	100.98	103.60	101.63	1,434,299
2023-07-20	105.50	107.90	102.50	105.30	103.30	2,097,084
2023-07-19	100.30	106.00	98.750	103.40	101.44	5,156,495
2023-07-18	98.100	99.750	95.950	99.700	97.808	1,319,968
2023-07-17	97.400	100.45	96.000	97.250	95.405	2,101,747
2023-07-14	100.90	102.90	99.200	99.800	97.907	1,300,408
2023-07-13	103.60	103.70	100.00	100.90	98.986	1,450,025
2023-07-12	99.350	102.00	97.050	101.30	99.378	2,957,494
2023-07-11	95.000	97.550	94.029	97.400	95.552	3,623,976
2023-07-10	94.250	96.100	92.803	94.750	92.952	1,687,751
2023-07-07	92.550	95.150	91.164	93.000	91.236	1,660,785
2023-07-06	97.000	100.40	93.951	94.050	92.266	5,980,910
2023-07-05	101.60	103.60	98.845	99.700	97.808	1,971,103
2023-07-04	100.50	101.60	99.650	101.50	99.574	1,510,150
2023-07-03	98.550	102.19	97.450	101.20	99.280	2,346,565
2023-06-30	98.350	101.10	96.800	97.250	95.405	4,256,862
2023-06-29	101.20	102.31	99.450	100.10	98.201	2,174,180
2023-06-28	96.000	102.50	96.000	101.10	99.182	2,247,632
2023-06-27	98.900	100.80	96.500	98.350	96.484	6,425,894

← NewerPage 14 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.