Mobico Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	120.70	122.10	118.60	120.50	113.37	1,947,567
2023-03-24	118.00	118.70	114.20	117.50	110.55	3,064,774
2023-03-23	118.00	119.00	115.20	117.20	110.26	2,441,923
2023-03-22	118.40	120.40	116.40	117.40	110.45	1,782,949
2023-03-21	119.30	120.80	117.10	119.10	112.05	1,721,275
2023-03-20	119.50	120.51	111.10	118.80	111.77	3,159,523
2023-03-17	122.80	125.80	118.20	119.30	112.24	4,244,519
2023-03-16	129.60	131.30	119.40	120.30	113.18	5,963,129
2023-03-15	133.70	136.90	127.30	128.40	120.80	3,307,533
2023-03-14	131.70	135.40	126.30	134.60	126.63	3,484,560
2023-03-13	138.10	139.05	126.90	126.90	119.39	3,945,438
2023-03-10	133.70	140.40	129.76	138.90	130.68	3,916,230
2023-03-09	137.00	138.00	131.90	134.60	126.63	8,365,716
2023-03-08	139.50	142.60	136.50	142.60	134.16	2,007,345
2023-03-07	140.50	142.00	139.30	141.50	133.13	10,172,370
2023-03-06	142.00	143.10	135.36	141.50	133.13	3,558,308
2023-03-03	140.20	145.00	134.14	141.00	132.66	4,009,376
2023-03-02	126.90	147.94	126.86	137.40	129.27	14,864,380
2023-03-01	124.10	125.79	123.20	124.00	116.66	2,772,074
2023-02-28	126.00	127.50	124.00	124.50	117.13	3,431,304
2023-02-27	121.00	126.14	120.50	126.00	118.54	3,539,040
2023-02-24	124.40	124.40	119.80	120.80	113.65	2,389,848
2023-02-23	120.70	124.50	119.00	122.10	114.87	1,515,492
2023-02-22	123.00	124.09	120.10	120.70	113.56	2,690,638
2023-02-21	130.10	130.10	122.40	123.40	116.10	5,789,159
2023-02-20	127.30	131.70	126.00	127.00	119.48	1,070,985
2023-02-17	125.70	128.00	125.10	127.50	119.95	3,246,466
2023-02-16	130.00	130.00	126.70	127.10	119.58	10,825,230
2023-02-15	130.70	133.51	128.60	129.00	121.37	1,785,331
2023-02-14	135.10	135.10	130.20	130.70	122.97	4,012,173
2023-02-13	128.30	132.90	126.70	132.00	124.19	1,741,644
2023-02-10	127.90	129.90	124.00	127.60	120.05	2,526,948
2023-02-09	131.30	131.53	127.65	129.00	121.37	2,299,481
2023-02-08	138.90	139.80	125.00	127.90	120.33	7,090,196
2023-02-07	137.60	140.00	134.30	136.10	128.05	1,846,791
2023-02-06	139.00	141.70	135.90	137.80	129.65	1,670,305
2023-02-03	141.80	141.80	137.70	139.40	131.15	2,450,744
2023-02-02	132.50	140.40	131.90	140.20	131.90	4,114,330
2023-02-01	134.00	135.00	131.73	131.90	124.09	3,440,457
2023-01-31	138.50	138.50	132.60	133.20	125.32	2,813,179
2023-01-30	136.00	136.00	132.90	135.40	127.39	1,720,166
2023-01-27	137.30	137.30	131.80	135.30	127.29	3,222,054
2023-01-26	132.00	135.70	131.20	134.40	126.45	7,231,358
2023-01-25	137.50	138.30	131.90	132.90	125.04	5,092,868
2023-01-24	139.40	140.91	138.00	138.00	129.83	2,524,562
2023-01-23	142.50	147.60	138.70	138.80	130.59	3,971,758
2023-01-20	130.20	138.80	130.20	137.50	129.36	4,594,103
2023-01-19	140.00	140.00	131.90	133.10	125.22	1,504,476
2023-01-18	139.80	140.80	137.55	139.90	131.62	1,324,273
2023-01-17	143.90	143.90	138.90	139.80	131.53	1,599,190
2023-01-16	139.60	142.61	139.00	141.50	133.13	5,458,590
2023-01-13	140.20	141.67	138.50	139.60	131.34	1,371,029
2023-01-12	142.20	143.00	139.00	140.20	131.90	2,585,283
2023-01-11	140.30	143.00	136.50	140.50	132.19	1,921,767
2023-01-10	140.00	140.00	136.00	137.30	129.17	5,609,490
2023-01-09	139.30	140.70	137.20	138.50	130.30	1,341,296
2023-01-06	139.30	143.20	137.20	138.20	130.02	1,172,007
2023-01-05	140.10	142.50	136.60	141.00	132.66	1,801,921
2023-01-04	132.50	138.40	130.50	137.80	129.65	1,881,780
2023-01-03	131.70	134.80	130.00	132.80	124.94	1,762,665

← NewerPage 16 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.