Mobico Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 70.200 | 71.400 | 69.150 | 70.000 | 70.000 | 795,210 |
| 2025-02-18 | 71.450 | 71.700 | 69.050 | 70.550 | 70.550 | 787,273 |
| 2025-02-17 | 70.000 | 72.050 | 69.350 | 71.050 | 71.050 | 919,156 |
| 2025-02-14 | 70.000 | 71.950 | 70.000 | 70.800 | 70.800 | 412,047 |
| 2025-02-13 | 70.800 | 72.250 | 69.902 | 70.600 | 70.600 | 697,772 |
| 2025-02-12 | 68.600 | 71.700 | 68.600 | 70.800 | 70.800 | 718,568 |
| 2025-02-11 | 70.700 | 71.950 | 69.750 | 70.050 | 70.050 | 506,561 |
| 2025-02-10 | 72.900 | 73.300 | 71.000 | 71.800 | 71.800 | 473,778 |
| 2025-02-07 | 71.250 | 73.050 | 68.550 | 71.350 | 71.350 | 796,401 |
| 2025-02-06 | 69.450 | 70.350 | 68.200 | 70.350 | 70.350 | 1,835,395 |
| 2025-02-05 | 69.850 | 71.400 | 67.850 | 69.350 | 69.350 | 1,774,736 |
| 2025-02-04 | 70.050 | 73.350 | 69.850 | 70.250 | 70.250 | 1,092,336 |
| 2025-02-03 | 73.500 | 73.500 | 70.650 | 71.800 | 71.800 | 1,122,910 |
| 2025-01-31 | 73.000 | 74.950 | 72.900 | 73.500 | 73.500 | 960,123 |
| 2025-01-30 | 73.900 | 74.700 | 72.900 | 73.450 | 73.450 | 1,097,561 |
| 2025-01-29 | 73.300 | 76.350 | 73.300 | 73.750 | 73.750 | 369,261 |
| 2025-01-28 | 73.750 | 75.500 | 72.500 | 74.900 | 74.900 | 1,056,457 |
| 2025-01-27 | 73.000 | 75.100 | 72.550 | 73.800 | 73.800 | 892,221 |
| 2025-01-24 | 75.100 | 75.700 | 73.750 | 74.000 | 74.000 | 1,633,111 |
| 2025-01-23 | 73.000 | 76.450 | 72.150 | 75.100 | 75.100 | 1,099,096 |
| 2025-01-22 | 78.200 | 78.200 | 74.300 | 74.500 | 74.500 | 589,996 |
| 2025-01-21 | 76.500 | 78.455 | 76.150 | 76.150 | 76.150 | 793,065 |
| 2025-01-20 | 78.450 | 79.050 | 76.950 | 77.900 | 77.900 | 694,670 |
| 2025-01-17 | 76.300 | 78.900 | 76.050 | 76.700 | 76.700 | 3,803,957 |
| 2025-01-16 | 75.900 | 77.500 | 73.650 | 77.300 | 77.300 | 1,420,015 |
| 2025-01-15 | 75.000 | 75.200 | 73.350 | 75.000 | 75.000 | 1,325,860 |
| 2025-01-14 | 72.000 | 74.650 | 72.000 | 73.100 | 73.100 | 805,497 |
| 2025-01-13 | 72.500 | 74.250 | 71.400 | 73.650 | 73.650 | 747,467 |
| 2025-01-10 | 76.550 | 76.550 | 72.500 | 72.750 | 72.750 | 639,126 |
| 2025-01-09 | 73.500 | 75.500 | 72.050 | 74.700 | 74.700 | 1,071,205 |
| 2025-01-08 | 77.000 | 78.200 | 73.550 | 74.350 | 74.350 | 731,170 |
| 2025-01-07 | 79.050 | 81.000 | 77.150 | 77.450 | 77.450 | 990,031 |
| 2025-01-06 | 82.200 | 82.200 | 79.651 | 80.550 | 80.550 | 884,052 |
| 2025-01-03 | 82.150 | 82.300 | 77.100 | 80.100 | 80.100 | 1,085,327 |
| 2025-01-02 | 80.000 | 81.500 | 77.550 | 79.900 | 79.900 | 414,501 |
| 2024-12-31 | 79.400 | 80.300 | 77.750 | 79.300 | 79.300 | 830,397 |
| 2024-12-30 | 76.750 | 80.350 | 76.500 | 78.250 | 78.250 | 298,932 |
| 2024-12-27 | 77.600 | 80.450 | 77.350 | 78.250 | 78.250 | 632,770 |
| 2024-12-24 | 74.850 | 79.850 | 74.850 | 79.850 | 79.850 | 399,138 |
| 2024-12-23 | 76.650 | 79.600 | 76.000 | 76.650 | 76.650 | 823,615 |
| 2024-12-20 | 78.400 | 80.550 | 76.751 | 77.600 | 77.600 | 2,422,050 |
| 2024-12-19 | 78.100 | 79.850 | 77.262 | 79.300 | 79.300 | 1,342,964 |
| 2024-12-18 | 78.500 | 81.050 | 78.500 | 79.700 | 79.700 | 1,904,796 |
| 2024-12-17 | 79.100 | 79.950 | 78.100 | 79.550 | 79.550 | 896,441 |
| 2024-12-16 | 82.000 | 82.300 | 78.214 | 80.000 | 80.000 | 838,803 |
| 2024-12-13 | 79.800 | 81.700 | 79.700 | 80.350 | 80.350 | 1,182,122 |
| 2024-12-12 | 83.350 | 85.850 | 80.750 | 81.450 | 81.450 | 1,842,176 |
| 2024-12-11 | 85.600 | 86.300 | 84.150 | 85.350 | 85.350 | 1,225,398 |
| 2024-12-10 | 88.650 | 90.350 | 86.000 | 86.000 | 86.000 | 1,913,556 |
| 2024-12-09 | 89.500 | 90.700 | 86.300 | 89.450 | 89.450 | 12,798,010 |
| 2024-12-06 | 86.950 | 91.150 | 86.850 | 88.800 | 88.800 | 3,730,347 |
| 2024-12-05 | 85.500 | 86.900 | 82.700 | 86.600 | 86.600 | 2,108,585 |
| 2024-12-04 | 86.800 | 87.200 | 83.800 | 85.950 | 85.950 | 5,733,086 |
| 2024-12-03 | 84.100 | 87.850 | 83.550 | 86.250 | 86.250 | 641,511 |
| 2024-12-02 | 87.000 | 88.500 | 85.200 | 86.600 | 86.600 | 840,912 |
| 2024-11-29 | 83.650 | 87.000 | 83.400 | 86.850 | 86.850 | 1,837,757 |
| 2024-11-28 | 83.000 | 85.300 | 81.800 | 84.450 | 84.450 | 1,744,708 |
| 2024-11-27 | 85.000 | 85.381 | 81.750 | 82.650 | 82.650 | 1,443,757 |
| 2024-11-26 | 82.900 | 84.000 | 80.200 | 83.700 | 83.700 | 1,135,018 |
| 2024-11-25 | 79.100 | 82.200 | 78.150 | 82.000 | 82.000 | 1,213,534 |
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.