Mobico Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	133.50	133.50	129.20	130.00	122.31	751,127
2022-12-29	126.70	130.60	124.70	130.60	122.87	1,565,419
2022-12-28	127.70	130.10	126.40	127.50	119.95	1,835,076
2022-12-23	129.70	129.70	125.60	127.10	119.58	1,727,613
2022-12-22	131.00	134.30	126.60	127.40	119.86	3,440,675
2022-12-21	130.20	131.60	127.74	130.40	122.68	3,128,104
2022-12-20	137.10	140.10	130.90	131.60	123.81	2,766,902
2022-12-19	144.70	144.70	136.00	136.30	128.23	1,827,809
2022-12-16	143.70	143.70	133.30	141.30	132.94	9,142,041
2022-12-15	151.20	153.30	140.40	143.80	135.29	3,550,292
2022-12-14	152.50	154.40	151.00	153.80	144.70	1,071,889
2022-12-13	154.70	157.22	151.80	153.60	144.51	3,627,239
2022-12-12	152.40	156.56	151.30	153.90	144.79	1,374,233
2022-12-09	158.10	158.60	152.80	153.20	144.13	1,985,032
2022-12-08	158.70	159.70	156.30	157.20	147.90	1,224,556
2022-12-07	160.10	165.10	158.70	159.90	150.44	5,555,335
2022-12-06	165.20	170.10	160.40	161.20	151.66	1,468,094
2022-12-05	172.00	173.00	164.80	165.90	156.08	1,626,230
2022-12-02	170.00	173.20	169.10	171.80	161.63	633,830
2022-12-01	173.00	175.40	172.00	172.50	162.29	830,017
2022-11-30	176.70	176.70	171.10	172.50	162.29	1,071,607
2022-11-29	173.10	174.60	169.30	172.30	162.10	2,577,478
2022-11-28	175.00	176.00	171.10	172.30	162.10	3,702,475
2022-11-25	175.00	175.00	170.77	173.80	163.51	2,837,770
2022-11-24	176.30	176.30	172.60	174.00	163.70	883,090
2022-11-23	168.00	173.55	168.00	173.10	162.86	1,385,252
2022-11-22	171.90	171.90	168.40	169.70	159.66	629,403
2022-11-21	170.00	170.50	166.80	169.00	159.00	1,225,208
2022-11-18	172.60	172.60	167.63	170.50	160.41	866,476
2022-11-17	178.20	178.20	167.70	168.80	158.81	1,342,101
2022-11-16	181.40	181.40	171.00	174.20	163.89	780,604
2022-11-15	176.90	182.80	176.21	176.90	166.43	1,035,580
2022-11-14	180.10	182.10	174.70	181.60	170.85	790,746
2022-11-11	177.40	185.80	174.10	180.10	169.44	2,139,376
2022-11-10	174.40	176.40	166.50	175.10	164.74	1,764,536
2022-11-09	171.60	174.40	168.00	170.20	160.13	892,126
2022-11-08	171.50	175.10	168.70	174.20	163.89	1,970,155
2022-11-07	174.30	176.30	169.70	171.80	161.63	993,291
2022-11-04	170.80	174.00	166.10	170.30	160.22	1,061,598
2022-11-03	170.60	174.00	168.70	171.80	161.63	1,856,242
2022-11-02	179.50	179.50	172.10	173.50	163.23	1,379,885
2022-11-01	169.20	178.40	169.20	176.70	166.24	2,180,871
2022-10-31	167.60	172.10	167.60	169.20	159.19	696,238
2022-10-28	165.90	169.30	165.20	169.00	159.00	714,186
2022-10-27	162.80	172.50	162.80	169.30	159.28	1,250,956
2022-10-26	162.00	169.10	161.20	167.20	157.31	738,422
2022-10-25	162.70	164.10	156.50	162.30	152.70	9,072,037
2022-10-24	170.00	172.00	162.30	162.30	152.70	2,118,317
2022-10-21	169.40	172.10	165.10	166.70	156.83	1,005,440
2022-10-20	167.00	170.50	163.50	170.20	160.13	1,663,243
2022-10-19	167.00	168.90	161.00	166.70	156.83	1,115,641
2022-10-18	173.30	173.40	165.60	165.60	155.80	959,914
2022-10-17	161.20	169.80	161.20	169.80	159.75	2,892,013
2022-10-14	165.70	168.90	162.46	164.20	154.48	1,075,388
2022-10-13	160.00	168.60	159.70	164.10	154.39	1,470,463
2022-10-12	164.00	169.00	160.30	161.40	151.85	2,750,227
2022-10-11	166.00	170.20	165.00	167.40	157.49	3,323,287
2022-10-10	175.50	179.50	168.00	169.60	159.56	1,561,142
2022-10-07	177.30	177.30	171.50	175.90	165.49	1,128,736
2022-10-06	170.40	177.00	170.40	174.00	163.70	1,332,150

← NewerPage 17 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.