Mobico Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	36.940	36.940	34.660	34.660	34.660	3,636,842
2025-08-08	38.120	38.120	34.740	36.380	36.380	5,385,571
2025-08-07	37.000	38.000	36.920	37.380	37.380	2,008,708
2025-08-06	36.300	37.940	36.300	37.200	37.200	2,787,796
2025-08-05	37.800	37.800	36.580	37.140	37.140	3,041,106
2025-08-04	36.000	37.460	35.480	37.000	37.000	4,273,910
2025-08-01	35.660	37.000	35.080	35.780	35.780	1,646,992
2025-07-31	34.560	36.900	33.700	36.320	36.320	3,336,761
2025-07-30	37.020	37.020	34.280	34.600	34.600	3,778,643
2025-07-29	37.400	38.280	35.860	35.940	35.940	4,118,452
2025-07-28	39.000	40.585	38.032	38.100	38.100	3,695,159
2025-07-25	37.300	39.600	36.860	39.320	39.320	7,814,530
2025-07-24	35.700	39.446	35.420	37.780	37.780	5,871,672
2025-07-23	35.460	36.060	34.720	35.460	35.460	2,179,092
2025-07-22	36.400	37.640	34.620	35.100	35.100	5,321,199
2025-07-21	35.220	38.440	34.020	36.980	36.980	7,834,724
2025-07-18	33.120	35.140	33.000	34.680	34.680	4,046,989
2025-07-17	34.080	34.980	32.780	32.780	32.780	9,147,932
2025-07-16	30.800	34.520	30.520	34.000	34.000	12,733,260
2025-07-15	29.100	32.160	28.740	31.000	31.000	8,217,813
2025-07-14	28.500	29.918	28.500	29.000	29.000	1,586,216
2025-07-11	29.260	30.600	28.541	29.000	29.000	4,241,169
2025-07-10	28.720	29.340	28.027	28.760	28.760	3,801,773
2025-07-09	31.320	31.660	28.520	28.720	28.720	4,250,892
2025-07-08	30.500	31.260	29.760	30.480	30.480	2,309,944
2025-07-07	30.300	31.000	30.300	30.400	30.400	1,468,898
2025-07-04	31.480	31.480	30.100	30.700	30.700	1,856,493
2025-07-03	30.460	31.660	29.320	30.600	30.600	3,477,688
2025-07-02	28.040	30.380	28.040	30.140	30.140	4,692,890
2025-07-01	29.200	30.140	27.833	28.940	28.940	4,192,077
2025-06-30	30.000	30.300	28.965	29.500	29.500	2,742,106
2025-06-27	30.960	31.240	29.600	29.800	29.800	4,120,619
2025-06-26	27.800	30.460	27.800	30.460	30.460	6,804,208
2025-06-25	27.680	28.734	27.520	28.260	28.260	2,995,355
2025-06-24	26.680	28.649	26.275	27.940	27.940	24,528,369
2025-06-23	25.500	26.380	25.428	26.240	26.240	4,654,570
2025-06-20	26.000	26.820	25.640	25.640	25.640	31,441,961
2025-06-19	27.020	27.240	25.709	25.840	25.840	3,893,334
2025-06-18	25.820	27.000	25.180	26.760	26.760	5,105,887
2025-06-17	26.680	26.680	25.500	25.540	25.540	4,515,680
2025-06-16	26.480	26.706	25.700	26.020	26.020	3,908,678
2025-06-13	25.580	26.720	25.081	26.720	26.720	6,529,765
2025-06-12	28.120	28.380	25.858	25.980	25.980	7,211,388
2025-06-11	27.780	28.860	27.320	27.320	27.320	4,420,346
2025-06-10	27.660	27.940	27.000	27.400	27.400	6,502,266
2025-06-09	29.360	29.760	27.394	27.480	27.480	5,734,395
2025-06-06	30.240	30.280	29.240	29.360	29.360	3,409,746
2025-06-05	31.060	31.060	28.984	29.560	29.560	3,924,297
2025-06-04	32.700	32.700	29.900	30.380	30.380	3,932,876
2025-06-03	32.100	32.870	31.300	31.900	31.900	6,164,520
2025-06-02	30.240	32.100	29.220	31.860	31.860	6,737,724
2025-05-30	29.000	29.900	28.620	29.900	29.900	6,046,397
2025-05-29	28.000	29.433	28.000	29.080	29.080	3,481,212
2025-05-28	29.200	29.460	27.900	27.900	27.900	3,555,060
2025-05-27	28.220	30.220	28.140	29.200	29.200	6,597,170
2025-05-23	28.180	28.350	26.920	28.140	28.140	5,680,051
2025-05-22	27.780	28.334	27.340	27.740	27.740	6,594,867
2025-05-21	27.940	28.580	27.660	27.900	27.900	3,217,311
2025-05-20	28.580	29.220	27.600	28.500	28.500	5,265,793
2025-05-19	28.000	28.494	27.100	28.000	28.000	8,003,981

← NewerPage 6 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.