Mobico Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	172.50	176.20	171.80	174.80	164.46	1,024,033
2022-07-11	175.00	180.30	174.00	177.70	167.18	1,419,736
2022-07-08	177.00	181.50	177.00	180.00	169.35	1,555,008
2022-07-07	177.00	182.50	177.00	179.70	169.07	1,931,590
2022-07-06	181.60	183.50	178.50	179.00	168.41	2,231,289
2022-07-05	195.80	195.80	177.00	178.70	168.12	2,271,402
2022-07-04	196.40	197.10	189.70	190.30	179.04	1,519,064
2022-07-01	192.10	196.20	190.50	193.50	182.05	1,595,187
2022-06-30	197.30	199.60	189.90	194.40	182.90	2,751,899
2022-06-29	206.20	208.00	201.20	201.20	189.29	830,340
2022-06-28	205.20	210.80	205.20	210.00	197.57	5,585,750
2022-06-27	205.20	213.37	205.20	208.00	195.69	1,725,342
2022-06-24	205.20	211.40	205.20	209.80	197.38	953,560
2022-06-23	209.60	210.71	203.60	210.00	197.57	1,374,821
2022-06-22	208.00	211.40	205.00	210.00	197.57	882,245
2022-06-21	214.80	221.00	212.00	213.80	201.15	1,063,828
2022-06-20	217.60	220.60	213.60	220.40	207.36	650,864
2022-06-17	217.60	222.20	210.20	216.80	203.97	1,839,235
2022-06-16	217.40	222.60	214.40	214.80	202.09	2,706,169
2022-06-15	231.20	231.20	218.60	219.40	206.42	1,090,907
2022-06-14	223.60	228.00	217.30	223.00	209.80	2,244,907
2022-06-13	209.80	226.64	200.40	219.60	206.60	3,645,784
2022-06-10	219.00	219.80	211.40	212.80	200.21	1,558,608
2022-06-09	225.60	234.79	220.20	220.20	207.17	2,121,213
2022-06-08	239.80	242.28	221.20	225.20	211.87	3,954,877
2022-06-07	265.00	268.00	241.20	245.00	230.50	3,971,416
2022-06-06	271.20	273.40	268.23	270.60	254.59	374,149
2022-06-01	268.40	272.20	266.20	268.80	252.89	550,977
2022-05-31	266.80	268.28	263.60	265.60	249.88	1,787,033
2022-05-30	265.00	273.20	265.00	266.80	251.01	1,802,825
2022-05-27	272.00	274.40	269.00	270.40	254.40	721,895
2022-05-26	260.60	272.80	259.40	272.60	256.47	1,731,174
2022-05-25	255.00	262.38	255.00	262.00	246.50	471,152
2022-05-24	260.00	260.60	254.28	256.20	241.04	658,111
2022-05-23	257.00	263.40	253.14	260.00	244.61	864,438
2022-05-20	252.00	255.08	246.94	252.80	237.84	501,827
2022-05-19	252.00	253.20	241.20	246.80	232.19	852,316
2022-05-18	255.00	258.00	251.40	255.80	240.66	543,096
2022-05-17	248.00	252.60	246.60	252.60	237.65	1,285,328
2022-05-16	253.20	253.20	243.60	247.60	232.95	505,909
2022-05-13	252.20	252.20	246.20	249.80	235.02	720,956
2022-05-12	247.20	250.60	240.40	250.20	235.39	761,862
2022-05-11	249.00	253.20	242.60	250.20	235.39	937,764
2022-05-10	248.60	249.20	240.60	244.00	229.56	1,271,006
2022-05-09	247.20	253.20	237.12	245.40	230.88	1,938,593
2022-05-06	239.80	248.00	238.68	245.40	230.88	765,866
2022-05-05	255.00	255.38	244.00	244.00	229.56	858,944
2022-05-04	257.80	257.80	245.80	249.40	234.64	752,404
2022-05-03	248.00	255.80	245.40	253.20	238.22	871,708
2022-04-29	252.00	252.80	246.80	248.80	234.08	723,160
2022-04-28	242.20	250.62	240.80	249.00	234.26	1,178,293
2022-04-27	235.00	242.60	229.40	241.80	227.49	2,080,327
2022-04-26	229.60	251.00	223.40	233.00	219.21	2,303,065
2022-04-25	234.60	234.60	223.00	225.00	211.68	1,980,473
2022-04-22	236.20	241.88	236.20	236.80	222.79	1,245,765
2022-04-21	243.00	245.00	238.80	241.40	227.11	599,648
2022-04-20	235.00	241.00	233.40	240.00	225.80	570,299
2022-04-19	237.60	237.60	228.40	234.80	220.90	754,284
2022-04-14	236.00	236.00	229.60	233.20	219.40	590,687
2022-04-13	236.00	236.00	228.00	234.20	220.34	1,281,605

← NewerPage 19 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.