Mobico Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	101.70	101.70	95.506	97.800	95.944	2,879,141
2023-06-23	101.50	101.62	96.800	98.750	96.876	3,791,825
2023-06-22	104.60	105.30	100.10	102.20	100.26	5,796,962
2023-06-21	108.00	110.07	104.30	104.30	102.32	1,899,555
2023-06-20	112.40	112.40	108.30	108.30	106.25	1,911,770
2023-06-19	112.60	115.50	110.20	110.20	108.11	5,403,830
2023-06-16	117.80	118.10	113.50	113.50	111.35	3,976,833
2023-06-15	117.30	117.30	112.25	115.20	113.01	8,243,916
2023-06-14	116.40	118.30	114.90	115.80	113.60	17,099,680
2023-06-13	118.50	119.00	116.40	117.00	114.78	1,066,328
2023-06-12	117.80	119.40	115.10	116.30	114.09	1,857,102
2023-06-09	117.00	120.00	115.80	117.40	115.17	1,792,408
2023-06-08	113.00	118.00	111.90	117.60	115.37	6,405,520
2023-06-07	110.00	114.70	110.00	112.40	110.27	7,991,896
2023-06-06	110.00	114.00	109.50	112.30	110.17	853,543
2023-06-05	112.40	114.73	109.30	111.80	109.68	1,279,982
2023-06-02	107.70	112.60	106.10	111.90	109.78	1,779,966
2023-06-01	104.40	108.70	104.40	106.80	104.77	9,678,551
2023-05-31	108.00	108.00	103.70	106.70	104.68	2,371,492
2023-05-30	108.50	111.20	105.70	105.70	103.69	2,443,449
2023-05-26	111.50	113.30	108.30	108.30	106.25	2,973,283
2023-05-25	111.70	113.70	110.10	111.60	109.48	7,817,979
2023-05-24	117.00	119.20	113.77	113.80	111.64	2,795,203
2023-05-23	118.90	120.70	118.00	118.00	115.76	5,874,195
2023-05-22	118.00	119.40	117.20	119.10	116.84	1,136,196
2023-05-19	119.50	120.20	117.70	118.30	116.06	2,161,125
2023-05-18	119.20	120.00	117.00	117.50	115.27	2,029,595
2023-05-17	117.70	120.00	116.20	118.60	116.35	1,350,764
2023-05-16	117.50	119.60	117.40	118.20	115.96	2,458,614
2023-05-15	117.60	119.32	117.18	118.50	116.25	988,928
2023-05-12	118.00	119.10	116.40	117.00	114.78	934,851
2023-05-11	116.00	118.70	116.00	117.60	115.37	1,364,227
2023-05-10	117.00	121.00	117.00	117.00	114.78	6,509,674
2023-05-09	118.50	120.00	116.70	118.50	116.25	7,673,497
2023-05-05	120.10	121.40	119.40	120.00	117.72	1,196,210
2023-05-04	121.50	122.60	118.95	120.10	117.82	8,349,883
2023-05-03	120.60	122.40	118.80	121.80	119.49	1,302,801
2023-05-02	124.10	124.30	120.00	120.00	117.72	2,798,601
2023-04-28	118.90	121.70	117.60	121.40	119.10	1,337,058
2023-04-27	119.30	121.90	119.30	121.10	118.80	1,575,327
2023-04-26	121.00	122.40	119.80	121.80	119.49	2,729,299
2023-04-25	123.00	124.40	120.71	121.00	118.70	2,103,635
2023-04-24	117.00	122.20	117.00	122.00	119.69	7,914,707
2023-04-21	120.00	120.00	115.70	118.10	115.86	1,639,452
2023-04-20	120.50	120.50	117.00	118.60	116.35	2,262,468
2023-04-19	118.10	124.70	117.28	120.40	118.12	6,297,183
2023-04-18	119.80	119.80	115.30	115.30	113.11	2,104,288
2023-04-17	116.10	120.80	116.10	116.20	114.00	2,227,078
2023-04-14	119.60	119.60	116.30	117.80	115.57	3,517,242
2023-04-13	117.70	118.70	115.70	117.60	115.37	8,631,886
2023-04-12	124.10	126.70	121.60	122.00	114.78	2,323,660
2023-04-11	124.40	127.60	122.40	124.20	116.85	3,373,646
2023-04-06	119.50	122.48	118.70	122.10	114.87	2,118,456
2023-04-05	123.80	123.80	118.50	119.90	112.80	1,688,049
2023-04-04	123.80	124.50	121.30	122.10	114.87	2,335,367
2023-04-03	122.00	123.60	121.10	122.20	114.97	1,329,032
2023-03-31	121.70	123.60	119.90	121.70	114.50	3,114,650
2023-03-30	121.00	125.80	120.90	122.70	115.44	2,345,535
2023-03-29	120.00	122.42	120.00	121.60	114.40	1,429,408
2023-03-28	122.70	122.70	117.80	120.90	113.75	2,164,190

← NewerPage 15 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.