Mobico Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	170.40	177.00	170.40	174.00	163.70	1,332,150
2022-10-05	172.50	173.90	166.50	172.00	161.82	4,098,714
2022-10-04	173.00	174.30	170.00	171.50	161.35	2,893,597
2022-10-03	166.30	170.20	165.00	169.40	159.38	1,229,766
2022-09-30	158.00	168.70	158.00	168.70	158.72	4,904,524
2022-09-29	168.30	170.50	156.50	161.30	151.75	3,284,917
2022-09-28	177.00	177.70	167.60	170.20	160.13	2,949,497
2022-09-27	186.00	187.40	178.20	178.20	167.65	1,034,273
2022-09-26	194.90	194.90	181.60	185.00	174.05	1,291,830
2022-09-23	197.00	199.30	187.70	190.00	178.76	9,133,735
2022-09-22	195.20	199.38	193.90	193.90	182.43	2,021,769
2022-09-21	193.80	198.90	188.60	198.90	187.13	5,515,662
2022-09-20	195.00	198.80	187.20	191.30	179.98	4,860,228
2022-09-16	183.70	202.20	183.70	194.50	182.99	5,630,087
2022-09-15	190.20	196.30	185.40	186.60	175.56	1,367,436
2022-09-14	188.20	196.75	186.10	189.60	178.38	3,237,064
2022-09-13	188.80	196.80	187.80	191.70	180.36	2,404,299
2022-09-12	182.90	192.50	182.90	190.30	179.04	2,207,081
2022-09-09	169.80	190.00	165.80	187.50	176.40	2,595,794
2022-09-08	172.00	172.50	165.90	166.10	156.27	896,835
2022-09-07	170.00	171.60	166.20	170.80	160.69	2,259,695
2022-09-06	169.30	171.50	165.50	169.20	159.19	2,107,064
2022-09-05	171.20	171.20	165.40	168.20	158.25	1,001,843
2022-09-02	167.00	170.30	163.20	170.30	160.22	4,123,455
2022-09-01	173.20	177.00	166.40	169.00	159.00	1,188,900
2022-08-31	167.30	178.00	167.30	175.40	165.02	1,582,585
2022-08-30	169.10	173.70	167.80	172.60	162.39	1,842,515
2022-08-26	174.90	179.20	168.88	169.70	159.66	1,642,864
2022-08-25	178.70	182.00	172.90	172.90	162.67	735,591
2022-08-24	180.00	182.40	175.36	178.70	168.12	1,007,260
2022-08-23	183.20	188.52	176.00	182.00	171.23	1,235,660
2022-08-22	184.00	190.40	177.60	179.00	168.41	1,842,388
2022-08-19	183.10	189.90	183.10	186.00	174.99	743,687
2022-08-18	188.80	192.30	185.91	188.00	176.87	741,505
2022-08-17	190.20	193.38	186.90	188.50	177.34	1,065,345
2022-08-16	196.00	198.30	189.10	190.50	179.23	839,301
2022-08-15	195.50	195.50	190.60	192.10	180.73	753,125
2022-08-12	183.00	191.20	183.00	191.00	179.70	651,714
2022-08-11	185.80	190.50	185.80	186.60	175.56	631,105
2022-08-10	185.50	189.10	184.92	188.80	177.63	778,199
2022-08-09	184.50	189.00	184.10	187.40	176.31	1,021,876
2022-08-08	182.60	186.90	180.50	186.90	175.84	1,675,721
2022-08-05	179.60	185.20	179.60	182.40	171.61	2,190,980
2022-08-04	181.60	186.10	180.20	181.40	170.66	4,273,637
2022-08-03	183.00	184.90	180.00	182.80	171.98	6,974,611
2022-08-02	189.40	190.40	184.90	185.00	174.05	5,314,313
2022-08-01	180.50	187.03	180.50	184.40	173.49	1,683,228
2022-07-29	177.00	188.90	177.00	183.80	172.92	7,056,323
2022-07-28	186.00	200.20	176.20	176.20	165.77	4,136,440
2022-07-27	176.00	180.50	176.00	179.10	168.50	2,207,400
2022-07-26	181.40	181.40	176.50	179.10	168.50	1,697,087
2022-07-25	179.10	182.20	176.60	177.30	166.81	1,981,862
2022-07-22	183.80	183.80	181.20	182.30	171.51	1,159,916
2022-07-21	185.00	185.70	179.80	182.40	171.61	1,562,018
2022-07-20	177.40	184.30	177.40	183.40	172.55	1,693,968
2022-07-19	177.30	182.70	177.00	181.60	170.85	1,908,154
2022-07-18	173.80	180.70	173.80	179.90	169.25	3,467,785
2022-07-15	168.40	175.90	167.96	174.50	164.17	2,325,251
2022-07-14	168.00	173.60	167.10	169.00	159.00	1,156,349
2022-07-13	170.60	175.74	170.40	172.20	162.01	1,162,118

← NewerPage 18 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.