Mobico Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	264.00	265.20	258.22	260.60	245.18	1,432,430
2022-01-17	266.00	266.00	258.43	261.80	246.31	649,669
2022-01-14	262.00	263.80	259.20	260.60	245.18	794,542
2022-01-13	263.80	263.80	256.40	262.00	246.50	1,118,964
2022-01-12	250.00	259.00	250.00	257.40	242.17	1,675,491
2022-01-11	252.40	257.80	252.40	255.40	240.29	1,099,571
2022-01-10	251.00	263.28	251.00	256.40	241.23	903,039
2022-01-07	255.00	255.00	247.20	253.80	238.78	1,458,447
2022-01-06	253.00	257.60	248.20	253.60	238.59	4,086,989
2022-01-05	267.00	267.20	257.40	257.40	242.17	1,830,220
2022-01-04	259.40	267.80	258.00	266.20	250.45	2,444,149
2021-12-31	249.80	257.80	249.80	257.20	241.98	324,145
2021-12-30	253.60	256.00	250.21	256.00	240.85	1,411,031
2021-12-29	258.60	262.79	252.54	255.00	239.91	1,193,956
2021-12-24	244.40	258.20	244.40	256.40	241.23	446,037
2021-12-23	243.80	253.60	243.40	251.20	236.33	1,048,177
2021-12-22	231.40	245.80	231.40	242.40	228.06	2,191,831
2021-12-21	240.80	240.80	234.80	237.00	222.97	1,365,504
2021-12-20	247.00	249.00	238.00	238.00	223.92	1,339,125
2021-12-17	239.80	251.49	232.79	249.20	234.45	9,445,529
2021-12-16	240.20	241.80	233.20	234.80	220.90	2,140,217
2021-12-15	233.80	241.00	233.80	237.40	223.35	7,913,817
2021-12-14	229.80	244.40	229.80	239.20	225.04	2,400,223
2021-12-13	235.40	236.60	229.40	235.20	221.28	1,523,513
2021-12-10	237.20	237.50	230.60	235.40	221.47	1,319,536
2021-12-09	238.80	238.80	231.00	231.80	218.08	1,205,326
2021-12-08	237.20	244.40	225.82	234.60	220.72	2,054,344
2021-12-07	232.80	242.30	232.80	240.60	226.36	1,008,760
2021-12-06	226.60	235.07	225.40	233.40	219.59	893,278
2021-12-03	225.40	227.80	224.00	224.40	211.12	2,076,574
2021-12-02	218.00	228.40	215.80	223.60	210.37	1,256,901
2021-12-01	215.00	222.40	214.00	220.20	207.17	1,120,417
2021-11-30	213.60	219.00	207.20	213.60	200.96	4,130,648
2021-11-29	214.40	219.00	213.08	217.00	204.16	1,595,844
2021-11-26	221.40	222.38	212.00	214.00	201.34	2,464,791
2021-11-25	216.00	229.37	215.00	226.60	213.19	879,190
2021-11-24	218.00	221.60	216.20	216.20	203.41	1,359,568
2021-11-23	218.00	224.80	216.62	220.60	207.55	1,598,875
2021-11-22	229.00	229.00	218.60	219.60	206.60	1,807,371
2021-11-19	238.00	238.40	226.00	228.00	214.51	3,616,672
2021-11-18	241.00	243.60	236.20	237.80	223.73	1,943,699
2021-11-17	235.00	241.14	235.00	239.00	224.86	908,151
2021-11-16	240.00	245.32	238.20	238.80	224.67	1,064,458
2021-11-15	240.00	241.80	236.13	241.20	226.93	1,597,910
2021-11-12	235.60	239.80	231.80	238.40	224.29	1,035,639
2021-11-11	239.20	239.20	230.20	235.60	221.66	812,734
2021-11-10	234.00	239.60	234.00	235.80	221.85	606,565
2021-11-09	235.60	241.40	234.80	235.00	221.09	933,614
2021-11-08	243.20	244.74	238.00	240.80	226.55	1,192,711
2021-11-05	230.40	244.40	229.00	243.80	229.37	1,463,178
2021-11-04	228.80	235.80	226.40	231.80	218.08	1,321,211
2021-11-03	228.60	232.00	228.20	229.20	215.64	692,293
2021-11-02	234.00	235.69	229.60	230.40	216.77	1,238,836
2021-11-01	234.60	236.00	226.80	234.00	220.15	1,087,528
2021-10-29	237.40	237.40	228.40	228.60	215.07	1,603,688
2021-10-28	231.00	236.80	227.40	234.80	220.90	769,780
2021-10-27	227.60	232.60	227.60	229.60	216.01	1,104,502
2021-10-26	231.60	236.20	226.00	232.20	218.46	3,127,273
2021-10-25	224.40	230.57	223.40	229.00	215.45	2,087,138
2021-10-22	220.20	225.46	215.87	224.40	211.12	1,259,922

← NewerPage 21 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.