Mobico Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	236.60	238.20	232.20	235.00	221.09	678,311
2022-04-11	231.00	236.80	230.20	236.60	222.60	600,856
2022-04-08	235.00	241.28	230.20	234.60	220.72	1,216,173
2022-04-07	234.40	236.80	229.20	235.40	221.47	802,213
2022-04-06	237.60	241.60	228.00	232.20	218.46	1,526,984
2022-04-05	229.00	238.60	227.60	235.00	221.09	1,572,285
2022-04-04	230.00	233.13	227.40	231.60	217.89	875,407
2022-04-01	235.40	235.40	230.40	230.60	216.95	902,398
2022-03-31	240.60	241.20	231.00	233.00	219.21	1,325,490
2022-03-30	246.80	246.80	234.60	237.00	222.97	844,686
2022-03-29	235.60	244.80	233.80	244.40	229.94	1,021,553
2022-03-28	234.00	235.80	230.40	234.20	220.34	1,126,617
2022-03-25	226.60	232.60	225.20	229.80	216.20	905,262
2022-03-24	230.00	231.20	224.62	226.60	213.19	810,877
2022-03-23	228.60	236.60	228.20	231.40	217.71	712,279
2022-03-22	225.00	238.20	223.40	234.00	220.15	2,873,862
2022-03-21	237.00	240.00	220.40	223.60	210.37	1,286,868
2022-03-18	231.00	240.40	231.00	240.40	226.17	2,860,641
2022-03-17	236.20	241.12	231.12	236.40	222.41	1,242,464
2022-03-16	228.00	235.60	226.40	232.20	218.46	3,736,508
2022-03-15	240.00	240.00	228.80	229.60	216.01	2,976,247
2022-03-14	247.60	252.60	232.40	235.20	221.28	2,686,679
2022-03-11	232.80	260.20	232.80	250.80	235.96	3,150,483
2022-03-10	236.00	255.80	228.80	238.80	224.67	4,308,400
2022-03-09	201.00	242.40	198.40	241.80	227.49	11,595,360
2022-03-08	192.50	199.10	186.10	192.60	181.20	17,239,270
2022-03-07	199.10	204.40	183.70	195.80	184.21	4,027,646
2022-03-04	206.20	207.20	195.20	201.20	189.29	3,175,530
2022-03-03	223.40	228.00	206.40	208.00	195.69	2,731,851
2022-03-02	222.40	231.20	213.60	228.20	214.70	1,890,722
2022-03-01	244.20	244.80	221.00	221.00	207.92	4,676,925
2022-02-28	240.00	243.80	235.00	238.80	224.67	1,871,200
2022-02-25	244.80	245.60	235.72	245.60	231.07	1,246,863
2022-02-24	237.20	244.00	230.80	238.80	224.67	1,220,759
2022-02-23	255.40	257.20	242.20	245.00	230.50	820,958
2022-02-22	247.40	251.38	243.20	248.80	234.08	1,290,913
2022-02-21	268.00	268.00	252.40	252.40	237.46	1,283,601
2022-02-18	266.40	269.40	260.40	262.00	246.50	1,240,151
2022-02-17	269.80	276.00	266.00	267.00	251.20	937,519
2022-02-16	287.80	287.80	272.80	276.40	260.04	1,784,519
2022-02-15	272.80	284.80	272.80	280.00	263.43	1,107,429
2022-02-14	277.00	281.20	273.00	277.20	260.80	1,376,772
2022-02-11	286.40	286.40	276.20	284.20	267.38	1,307,692
2022-02-10	281.00	288.00	278.80	283.60	266.82	1,907,837
2022-02-09	265.40	280.60	263.20	280.60	263.99	2,379,006
2022-02-08	256.40	265.40	251.80	265.20	249.51	1,059,936
2022-02-07	247.00	253.00	246.00	250.00	235.21	751,320
2022-02-04	250.00	254.00	245.40	247.40	232.76	1,108,322
2022-02-03	254.00	256.60	251.60	252.80	237.84	776,434
2022-02-02	264.80	264.80	254.20	254.20	239.16	651,452
2022-02-01	248.00	260.60	248.00	258.80	243.48	1,180,952
2022-01-31	250.00	251.40	239.80	250.00	235.21	6,517,404
2022-01-28	262.00	262.00	250.60	251.00	236.15	1,820,024
2022-01-27	254.40	261.40	250.40	260.20	244.80	977,075
2022-01-26	254.60	265.60	254.60	260.00	244.61	1,091,289
2022-01-25	258.80	268.20	253.60	256.40	241.23	3,013,131
2022-01-24	261.80	264.00	256.80	259.20	243.86	7,442,831
2022-01-21	263.80	266.59	261.00	264.00	248.38	1,478,427
2022-01-20	261.40	270.40	258.00	265.80	250.07	1,100,829
2022-01-19	256.60	270.60	256.40	266.20	250.45	3,489,101

← NewerPage 20 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.