Mobico Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 79.900 | 80.709 | 77.300 | 79.750 | 79.750 | 763,785 |
| 2024-11-21 | 79.450 | 80.850 | 77.800 | 79.000 | 79.000 | 976,590 |
| 2024-11-20 | 82.000 | 82.900 | 79.000 | 79.000 | 79.000 | 480,745 |
| 2024-11-19 | 81.600 | 83.450 | 78.450 | 82.000 | 82.000 | 1,209,105 |
| 2024-11-18 | 81.200 | 83.300 | 81.100 | 81.150 | 81.150 | 912,189 |
| 2024-11-15 | 80.300 | 83.300 | 78.500 | 81.550 | 81.550 | 1,689,700 |
| 2024-11-14 | 79.250 | 80.200 | 77.650 | 79.650 | 79.650 | 1,012,217 |
| 2024-11-13 | 77.750 | 79.350 | 76.450 | 78.500 | 78.500 | 853,358 |
| 2024-11-12 | 80.300 | 80.500 | 77.400 | 79.000 | 79.000 | 1,472,845 |
| 2024-11-11 | 79.750 | 81.000 | 78.750 | 80.300 | 80.300 | 2,177,611 |
| 2024-11-08 | 79.250 | 81.350 | 77.793 | 78.750 | 78.750 | 1,571,890 |
| 2024-11-07 | 73.000 | 79.450 | 70.850 | 78.500 | 78.500 | 3,380,554 |
| 2024-11-06 | 72.200 | 73.400 | 69.500 | 71.350 | 71.350 | 1,373,646 |
| 2024-11-05 | 67.500 | 71.550 | 66.650 | 70.050 | 70.050 | 869,172 |
| 2024-11-04 | 68.700 | 70.800 | 67.900 | 68.450 | 68.450 | 304,282 |
| 2024-11-01 | 68.000 | 69.840 | 67.200 | 68.500 | 68.500 | 755,368 |
| 2024-10-31 | 73.350 | 73.400 | 69.350 | 69.350 | 69.350 | 753,414 |
| 2024-10-30 | 68.000 | 72.200 | 67.574 | 71.450 | 71.450 | 3,414,942 |
| 2024-10-29 | 71.600 | 72.395 | 68.250 | 68.300 | 68.300 | 651,116 |
| 2024-10-28 | 71.650 | 72.250 | 68.978 | 70.250 | 70.250 | 1,719,752 |
| 2024-10-25 | 71.350 | 72.050 | 69.450 | 69.950 | 69.950 | 509,368 |
| 2024-10-24 | 71.000 | 72.750 | 70.658 | 70.750 | 70.750 | 999,090 |
| 2024-10-23 | 71.200 | 73.950 | 71.200 | 71.600 | 71.600 | 384,325 |
| 2024-10-22 | 71.600 | 74.250 | 71.050 | 72.700 | 72.700 | 5,221,066 |
| 2024-10-21 | 74.000 | 75.900 | 71.750 | 71.900 | 71.900 | 691,761 |
| 2024-10-18 | 75.000 | 76.150 | 73.720 | 74.450 | 74.450 | 511,609 |
| 2024-10-17 | 74.750 | 76.040 | 74.150 | 74.650 | 74.650 | 646,219 |
| 2024-10-16 | 75.000 | 76.300 | 74.050 | 74.150 | 74.150 | 756,881 |
| 2024-10-15 | 72.000 | 75.000 | 72.000 | 74.700 | 74.700 | 893,212 |
| 2024-10-14 | 72.450 | 73.750 | 71.350 | 73.450 | 73.450 | 769,552 |
| 2024-10-11 | 71.200 | 72.950 | 71.200 | 72.000 | 72.000 | 872,158 |
| 2024-10-10 | 71.200 | 72.950 | 71.200 | 72.400 | 72.400 | 737,922 |
| 2024-10-09 | 72.200 | 72.850 | 71.050 | 72.200 | 72.200 | 893,398 |
| 2024-10-08 | 73.300 | 73.950 | 71.000 | 71.800 | 71.800 | 998,454 |
| 2024-10-07 | 73.900 | 74.950 | 72.300 | 73.250 | 73.250 | 824,374 |
| 2024-10-04 | 73.850 | 75.375 | 71.000 | 73.900 | 73.900 | 1,233,848 |
| 2024-10-03 | 71.950 | 72.450 | 70.500 | 71.800 | 71.800 | 497,949 |
| 2024-10-02 | 71.250 | 72.350 | 70.650 | 71.650 | 71.650 | 411,598 |
| 2024-10-01 | 75.000 | 75.000 | 71.550 | 72.350 | 72.350 | 662,203 |
| 2024-09-30 | 75.200 | 75.650 | 72.600 | 73.550 | 73.550 | 556,699 |
| 2024-09-27 | 74.000 | 75.900 | 72.300 | 75.200 | 75.200 | 5,740,638 |
| 2024-09-26 | 71.150 | 74.700 | 70.300 | 73.350 | 73.350 | 1,199,694 |
| 2024-09-25 | 69.800 | 70.900 | 68.100 | 70.900 | 70.900 | 910,203 |
| 2024-09-24 | 70.000 | 71.100 | 68.500 | 69.950 | 69.950 | 404,001 |
| 2024-09-23 | 71.500 | 71.650 | 69.546 | 70.000 | 70.000 | 611,806 |
| 2024-09-20 | 76.000 | 76.000 | 70.700 | 70.700 | 70.700 | 2,139,526 |
| 2024-09-19 | 75.900 | 76.000 | 72.950 | 74.350 | 74.350 | 4,734,875 |
| 2024-09-18 | 74.000 | 74.805 | 71.800 | 73.950 | 73.950 | 667,539 |
| 2024-09-17 | 71.200 | 73.950 | 69.150 | 73.950 | 73.950 | 1,184,908 |
| 2024-09-16 | 69.250 | 70.950 | 68.350 | 70.450 | 70.450 | 1,053,548 |
| 2024-09-13 | 70.300 | 71.100 | 68.550 | 70.800 | 70.800 | 777,250 |
| 2024-09-12 | 70.000 | 71.450 | 68.050 | 69.200 | 69.200 | 1,295,868 |
| 2024-09-11 | 68.250 | 70.500 | 67.200 | 69.000 | 69.000 | 1,547,832 |
| 2024-09-10 | 67.300 | 69.000 | 66.550 | 68.400 | 68.400 | 901,802 |
| 2024-09-09 | 67.500 | 69.200 | 67.350 | 67.350 | 67.350 | 701,448 |
| 2024-09-06 | 68.000 | 70.000 | 67.900 | 68.700 | 68.700 | 1,034,529 |
| 2024-09-05 | 67.900 | 71.500 | 66.550 | 69.250 | 69.250 | 1,715,228 |
| 2024-09-04 | 64.750 | 67.400 | 63.240 | 66.500 | 66.500 | 1,290,275 |
| 2024-09-03 | 66.400 | 67.800 | 64.400 | 65.700 | 65.700 | 939,288 |
| 2024-09-02 | 67.800 | 70.150 | 65.853 | 67.600 | 67.600 | 1,421,079 |
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.