Mobico Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	28.000	28.780	27.643	27.720	27.720	3,793,884
2025-05-15	28.700	29.240	28.460	28.580	28.580	3,087,475
2025-05-14	29.480	29.480	28.370	28.740	28.740	3,591,676
2025-05-13	29.400	29.638	28.580	28.960	28.960	5,025,954
2025-05-12	29.260	30.380	29.020	29.380	29.380	3,597,100
2025-05-09	31.200	31.200	28.780	28.780	28.780	5,168,726
2025-05-08	30.840	31.980	30.160	30.460	30.460	4,153,180
2025-05-07	30.780	31.300	30.100	30.480	30.480	3,097,372
2025-05-06	31.840	32.260	30.160	30.780	30.780	5,374,257
2025-05-02	32.580	32.640	30.400	30.560	30.560	3,729,189
2025-05-01	30.260	32.780	29.960	31.760	31.760	7,418,529
2025-04-30	32.140	32.980	28.640	31.100	31.100	12,178,920
2025-04-29	35.100	35.920	31.960	31.960	31.960	12,663,130
2025-04-28	35.140	37.174	32.600	33.580	33.580	13,051,970
2025-04-25	59.550	60.850	34.020	34.820	34.820	26,542,881
2025-04-24	60.200	60.850	58.700	58.950	58.950	551,428
2025-04-23	57.800	60.900	57.300	59.600	59.600	746,124
2025-04-22	60.400	61.850	56.500	56.950	56.950	871,832
2025-04-17	61.250	61.916	59.750	60.700	60.700	722,807
2025-04-16	61.050	61.650	60.200	61.650	61.650	662,547
2025-04-15	59.850	62.800	59.800	61.250	61.250	678,173
2025-04-14	59.600	61.134	57.226	60.400	60.400	734,839
2025-04-11	58.750	59.550	57.000	58.350	58.350	1,007,441
2025-04-10	59.350	61.050	57.591	58.650	58.650	1,481,690
2025-04-09	55.900	55.900	51.850	54.350	54.350	1,743,729
2025-04-08	54.050	56.607	52.100	56.250	56.250	1,757,708
2025-04-07	51.550	55.934	48.620	52.950	52.950	1,947,370
2025-04-04	55.800	57.147	51.350	53.850	53.850	2,371,443
2025-04-03	59.200	59.200	55.050	55.700	55.700	1,223,397
2025-04-02	58.750	58.895	57.000	57.900	57.900	1,062,261
2025-04-01	58.900	59.800	57.600	58.550	58.550	689,174
2025-03-31	60.650	62.050	57.000	58.150	58.150	1,757,458
2025-03-28	63.400	64.600	61.900	61.900	61.900	1,843,410
2025-03-27	64.400	64.400	62.100	63.400	63.400	1,186,248
2025-03-26	64.000	64.300	62.550	62.900	62.900	953,570
2025-03-25	61.200	63.500	61.200	62.800	62.800	496,687
2025-03-24	63.550	63.700	61.900	62.750	62.750	889,509
2025-03-21	65.000	65.000	61.900	62.450	62.450	3,045,401
2025-03-20	62.100	64.450	62.100	63.500	63.500	1,002,209
2025-03-19	64.350	64.800	62.150	63.650	63.650	709,450
2025-03-18	62.200	63.650	60.200	62.750	62.750	1,267,701
2025-03-17	63.000	63.000	60.800	62.200	62.200	707,268
2025-03-14	59.900	62.150	59.900	61.850	61.850	2,006,085
2025-03-13	61.750	63.500	59.100	60.300	60.300	1,503,429
2025-03-12	61.500	62.950	61.500	62.050	62.050	1,471,346
2025-03-11	63.450	64.300	61.650	62.350	62.350	1,233,869
2025-03-10	66.050	66.050	63.000	63.000	63.000	1,157,037
2025-03-07	62.550	65.350	61.950	65.100	65.100	1,209,992
2025-03-06	63.000	64.900	62.250	63.300	63.300	1,203,896
2025-03-05	64.300	65.400	62.150	62.600	62.600	878,046
2025-03-04	69.900	69.900	62.291	62.900	62.900	3,084,939
2025-03-03	66.900	72.550	66.900	68.750	68.750	1,476,370
2025-02-28	70.150	70.150	67.450	68.150	68.150	1,607,445
2025-02-27	70.950	70.950	67.650	68.850	68.850	713,766
2025-02-26	69.900	70.575	68.550	70.000	70.000	876,449
2025-02-25	69.200	69.950	67.700	68.500	68.500	673,474
2025-02-24	69.000	70.700	68.200	69.200	69.200	3,267,542
2025-02-21	69.000	71.000	69.000	69.600	69.600	692,282
2025-02-20	69.350	70.550	68.650	69.750	69.750	569,573
2025-02-19	70.200	71.400	69.150	70.000	70.000	795,210

← NewerPage 7 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.