Mobico Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	25.000	25.000	22.800	23.260	23.260	6,725,836
2026-01-29	24.500	28.000	24.280	24.720	24.720	13,581,820
2026-01-28	23.100	24.854	21.000	24.080	24.080	16,370,680
2026-01-27	22.780	22.980	21.060	21.060	21.060	2,737,514
2026-01-26	23.200	23.200	22.280	22.800	22.800	1,012,020
2026-01-23	23.260	23.260	22.425	22.840	22.840	1,059,635
2026-01-22	21.640	23.180	21.640	22.860	22.860	4,176,886
2026-01-21	21.340	22.280	20.820	22.240	22.240	2,079,992
2026-01-20	22.300	22.300	20.795	21.160	21.160	3,739,060
2026-01-19	22.120	22.600	21.545	21.680	21.680	2,572,410
2026-01-16	23.000	23.300	22.180	22.460	22.460	2,306,352
2026-01-15	22.780	23.300	22.080	23.220	23.220	1,583,402
2026-01-14	22.740	23.260	22.060	22.500	22.500	1,686,140
2026-01-13	23.580	24.040	22.480	22.480	22.480	5,594,865
2026-01-12	23.000	23.420	22.134	23.120	23.120	3,451,597
2026-01-09	22.000	23.340	22.000	23.060	23.060	2,158,207
2026-01-08	22.280	22.440	21.500	22.080	22.080	1,463,260
2026-01-07	23.000	23.000	21.650	21.900	21.900	1,625,953
2026-01-06	22.580	23.300	22.000	22.420	22.420	1,647,341
2026-01-05	22.760	23.044	21.680	23.000	23.000	2,876,367
2026-01-02	23.400	23.680	22.180	22.180	22.180	1,885,015
2025-12-31	23.720	23.740	22.760	23.060	23.060	649,164
2025-12-30	23.000	23.760	22.600	23.280	23.280	1,514,253
2025-12-29	24.440	24.600	22.960	23.080	23.080	2,948,529
2025-12-24	25.320	25.320	24.440	24.640	24.640	381,783
2025-12-23	25.300	25.458	24.460	24.800	24.800	1,964,282
2025-12-22	25.320	25.320	24.560	25.120	25.120	686,487
2025-12-19	25.260	25.260	24.440	24.960	24.960	3,016,342
2025-12-18	23.640	24.960	23.560	24.820	24.820	2,477,862
2025-12-17	23.320	24.260	23.100	23.940	23.940	1,635,941
2025-12-16	22.000	23.860	22.000	23.440	23.440	6,865,167
2025-12-15	24.080	24.438	22.120	22.420	22.420	4,462,809
2025-12-12	23.840	24.200	23.040	23.480	23.480	1,223,012
2025-12-11	22.700	23.500	22.420	23.460	23.460	1,137,549
2025-12-10	23.680	23.680	22.460	22.980	22.980	2,000,784
2025-12-09	22.120	23.600	22.000	23.140	23.140	3,658,261
2025-12-08	21.920	22.100	21.320	21.940	21.940	3,078,531
2025-12-05	22.860	22.860	21.520	21.920	21.920	3,405,321
2025-12-04	22.400	22.948	21.560	22.340	22.340	1,900,560
2025-12-03	21.240	22.100	21.120	22.080	22.080	2,130,159
2025-12-02	22.180	22.180	21.140	21.240	21.240	2,116,010
2025-12-01	21.460	22.120	20.780	21.620	21.620	1,783,244
2025-11-28	22.820	22.820	21.600	21.960	21.960	3,069,550
2025-11-27	22.320	22.720	21.176	22.320	22.320	4,319,701
2025-11-26	20.700	22.520	18.568	21.860	21.860	8,944,586
2025-11-25	21.340	21.880	19.360	21.700	21.700	6,109,980
2025-11-24	21.100	22.060	21.000	21.140	21.140	1,610,213
2025-11-21	20.880	21.520	20.720	21.060	21.060	3,257,287
2025-11-20	22.040	22.060	21.000	21.380	21.380	5,019,860
2025-11-19	22.200	22.471	21.340	21.640	21.640	3,355,827
2025-11-18	23.820	24.020	21.600	21.840	21.840	9,192,294
2025-11-17	25.200	25.800	23.540	23.560	23.560	4,446,427
2025-11-14	25.300	26.400	25.040	25.340	25.340	2,714,395
2025-11-13	26.140	26.140	25.300	25.860	25.860	856,404
2025-11-12	25.680	25.800	25.120	25.600	25.600	994,861
2025-11-11	25.600	26.165	25.320	25.500	25.500	2,569,986
2025-11-10	25.640	26.000	25.260	25.660	25.660	2,542,176
2025-11-07	25.300	26.240	25.180	25.520	25.520	1,920,314
2025-11-06	27.000	27.000	25.340	25.720	25.720	1,934,286
2025-11-05	26.040	27.189	25.520	26.160	26.160	3,157,491

← NewerPage 4 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.