Mobico Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	25.900	26.260	23.280	23.680	23.680	3,840,954
2026-04-27	25.080	26.520	24.940	25.920	25.920	1,978,428
2026-04-24	25.800	26.320	25.302	25.780	25.780	3,137,056
2026-04-23	26.920	27.140	26.240	26.240	26.240	3,480,871
2026-04-22	24.800	28.080	24.800	27.440	27.440	8,180,112
2026-04-21	24.960	25.180	24.260	24.580	24.580	1,660,858
2026-04-20	26.000	26.240	24.529	24.980	24.980	4,060,268
2026-04-17	24.760	27.100	24.760	26.660	26.660	5,033,338
2026-04-16	25.200	27.680	24.900	25.080	25.080	10,288,806
2026-04-15	23.100	25.920	23.100	25.240	25.240	6,880,237
2026-04-14	20.960	24.100	20.940	23.280	23.280	18,398,561
2026-04-13	20.200	20.800	19.560	20.420	20.420	9,237,719
2026-04-10	19.300	21.510	19.300	20.660	20.660	6,663,347
2026-04-09	20.380	21.000	18.755	19.560	19.560	10,142,480
2026-04-08	20.280	21.040	19.530	20.860	20.860	9,189,636
2026-04-07	18.180	19.366	17.490	18.800	18.800	11,169,150
2026-04-02	17.800	18.520	17.230	18.400	18.400	9,952,259
2026-04-01	17.710	18.290	17.200	18.000	18.000	17,553,619
2026-03-31	17.600	17.880	17.060	17.320	17.320	12,681,760
2026-03-30	18.570	18.690	17.060	17.580	17.580	12,746,170
2026-03-27	18.860	19.000	17.883	18.280	18.280	4,991,133
2026-03-26	18.540	18.970	17.590	18.730	18.730	8,848,695
2026-03-25	19.800	20.520	18.460	18.530	18.530	17,557,338
2026-03-24	20.300	20.340	19.430	19.810	19.810	3,289,720
2026-03-23	19.900	20.780	18.750	20.120	20.120	14,764,490
2026-03-20	19.710	19.850	19.060	19.650	19.650	3,823,687
2026-03-19	20.540	20.540	18.940	19.300	19.300	7,890,954
2026-03-18	20.340	20.771	19.920	20.140	20.140	9,230,843
2026-03-17	20.760	20.800	19.680	20.340	20.340	11,230,800
2026-03-16	21.500	21.640	20.380	20.680	20.680	6,404,771
2026-03-13	21.220	21.660	20.538	21.000	21.000	6,152,706
2026-03-12	22.980	22.980	21.480	21.480	21.480	5,257,681
2026-03-11	22.900	23.100	21.968	22.980	22.980	5,941,781
2026-03-10	23.140	23.640	22.580	22.860	22.860	9,083,965
2026-03-09	23.000	23.440	22.200	22.580	22.580	6,957,270
2026-03-06	25.000	25.625	23.720	23.860	23.860	5,378,486
2026-03-05	26.420	26.420	24.960	25.480	25.480	3,494,453
2026-03-04	26.200	27.720	25.220	25.600	25.600	4,956,882
2026-03-03	27.180	27.353	25.860	26.440	26.440	4,430,287
2026-03-02	31.400	31.400	27.200	27.200	27.200	8,876,861
2026-02-27	30.740	32.920	30.080	31.440	31.440	10,795,455
2026-02-26	23.600	30.680	23.600	30.220	30.220	37,601,274
2026-02-25	21.900	22.400	21.760	22.040	22.040	2,591,623
2026-02-24	22.400	22.880	21.900	22.340	22.340	3,765,513
2026-02-23	23.660	23.736	22.400	22.460	22.460	2,972,453
2026-02-20	22.740	23.420	22.675	23.140	23.140	2,459,819
2026-02-19	23.020	23.660	22.345	23.080	23.080	3,252,849
2026-02-18	23.020	23.800	23.020	23.020	23.020	2,086,153
2026-02-17	25.500	25.500	23.040	23.200	23.200	3,526,078
2026-02-16	25.300	25.300	24.380	24.780	24.780	609,979
2026-02-13	24.500	25.353	24.500	24.820	24.820	2,040,673
2026-02-12	25.200	25.560	24.572	24.600	24.600	2,376,983
2026-02-11	25.500	25.940	24.600	25.040	25.040	3,274,326
2026-02-10	26.420	26.460	25.490	25.740	25.740	1,972,706
2026-02-09	24.960	26.480	24.460	26.080	26.080	4,087,580
2026-02-06	24.540	25.000	23.760	25.000	25.000	1,998,717
2026-02-05	24.380	25.380	23.820	24.520	24.520	3,155,771
2026-02-04	24.300	25.289	23.760	24.980	24.980	4,528,433
2026-02-03	24.220	24.566	23.136	23.720	23.720	2,793,935
2026-02-02	24.000	24.060	22.720	23.700	23.700	4,644,347

← NewerPage 3 of 5 · 252 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.