Mobico Group Plc historical data

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

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
2025-10-17	27.260	27.940	26.560	27.500	27.500	3,083,250
2025-10-16	29.000	29.000	27.700	27.820	27.820	2,903,839
2025-10-15	28.140	28.940	27.600	28.440	28.440	4,099,534
2025-10-14	28.660	28.660	27.440	28.000	28.000	1,844,564
2025-10-13	28.100	28.360	27.640	28.080	28.080	1,714,931
2025-10-10	28.680	28.680	27.580	27.640	27.640	2,752,725
2025-10-09	28.240	30.880	27.800	28.060	28.060	11,662,920
2025-10-08	27.120	27.740	26.400	27.740	27.740	4,174,484
2025-10-07	26.660	27.200	25.900	26.520	26.520	6,595,475
2025-10-06	27.900	27.980	26.880	27.100	27.100	2,929,448
2025-10-03	28.580	28.580	27.000	27.920	27.920	2,762,759
2025-10-02	28.960	28.960	27.500	27.900	27.900	2,066,890
2025-10-01	28.460	29.100	27.794	28.200	28.200	2,478,911
2025-09-30	28.600	29.280	28.320	28.740	28.740	1,491,968
2025-09-29	29.300	29.440	28.540	28.840	28.840	1,731,187
2025-09-26	28.780	29.480	28.260	28.720	28.720	2,208,472
2025-09-25	30.440	31.120	28.675	28.780	28.780	4,581,614
2025-09-24	30.700	32.000	30.180	30.720	30.720	1,795,628
2025-09-23	30.900	31.859	30.520	31.100	31.100	2,044,811
2025-09-22	30.180	30.940	30.020	30.780	30.780	1,777,034
2025-09-19	29.040	30.620	29.040	30.620	30.620	14,145,450
2025-09-18	29.120	30.600	28.400	29.960	29.960	4,053,143
2025-09-17	28.820	29.600	28.080	29.100	29.100	2,565,131
2025-09-16	28.800	29.720	27.920	28.220	28.220	2,003,449
2025-09-15	28.240	29.160	27.575	28.880	28.880	4,313,140
2025-09-12	27.740	28.620	27.380	28.100	28.100	6,549,993
2025-09-11	27.020	27.960	26.242	27.500	27.500	8,643,621
2025-09-10	27.800	28.160	26.380	26.880	26.880	8,667,069
2025-09-09	30.900	30.951	24.300	27.600	27.600	45,455,848
2025-09-08	32.500	33.380	31.960	32.340	32.340	3,335,448
2025-09-05	32.440	33.320	31.560	31.980	31.980	1,965,880
2025-09-04	31.660	32.760	31.360	32.660	32.660	1,732,327
2025-09-03	31.280	32.000	30.900	31.580	31.580	2,644,622
2025-09-02	32.140	33.520	31.040	31.280	31.280	2,955,196
2025-09-01	32.980	33.360	32.420	32.800	32.800	1,074,326
2025-08-29	33.720	33.980	32.640	32.820	32.820	2,550,713
2025-08-28	33.800	34.860	33.340	33.420	33.420	5,265,231
2025-08-27	34.140	35.460	33.975	34.000	34.000	3,546,616
2025-08-26	34.800	35.700	34.620	34.800	34.800	22,932,910
2025-08-22	33.620	35.960	33.620	35.540	35.540	2,865,554
2025-08-21	35.200	35.200	33.900	34.180	34.180	2,378,851
2025-08-20	35.000	35.120	34.300	34.620	34.620	2,266,725
2025-08-19	35.000	35.780	34.520	35.080	35.080	3,701,596
2025-08-18	33.220	34.540	33.220	34.520	34.520	2,206,657
2025-08-15	33.720	34.900	33.680	33.680	33.680	2,786,990
2025-08-14	33.580	35.240	33.580	34.180	34.180	2,830,132
2025-08-13	33.900	34.680	33.718	34.020	34.020	5,260,690
2025-08-12	34.700	35.480	33.680	34.080	34.080	4,834,902

← NewerPage 5 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.