Mobico Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 25.780 | 26.760 | 25.500 | 25.940 | 25.940 | 1,614,470 |
| 2025-11-03 | 26.000 | 27.140 | 25.802 | 26.320 | 26.320 | 1,805,340 |
| 2025-10-31 | 25.400 | 27.000 | 25.120 | 26.260 | 26.260 | 2,957,146 |
| 2025-10-30 | 25.700 | 26.020 | 25.160 | 25.400 | 25.400 | 3,562,870 |
| 2025-10-29 | 26.480 | 26.544 | 25.540 | 25.800 | 25.800 | 3,302,370 |
| 2025-10-28 | 26.500 | 26.960 | 26.000 | 26.100 | 26.100 | 3,295,296 |
| 2025-10-27 | 28.360 | 28.360 | 26.680 | 26.780 | 26.780 | 3,181,989 |
| 2025-10-24 | 27.340 | 27.910 | 27.000 | 27.820 | 27.820 | 1,799,742 |
| 2025-10-23 | 27.500 | 28.460 | 27.100 | 27.440 | 27.440 | 1,298,187 |
| 2025-10-22 | 26.700 | 28.020 | 26.700 | 27.960 | 27.960 | 1,841,956 |
| 2025-10-21 | 27.440 | 27.440 | 26.540 | 26.740 | 26.740 | 1,597,642 |
| 2025-10-20 | 27.680 | 28.140 | 26.760 | 26.900 | 26.900 | 1,867,926 |
← NewerPage 5 of 5 · 252 trading days
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.