Mobico Group Plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	26.160	29.000	25.991	28.300	28.300	13,618,556
2026-10-15	25.320	26.160	24.420	25.820	25.820	9,846,371
2026-10-14	23.860	25.380	23.020	24.760	24.760	7,690,200
2026-10-13	23.500	24.200	22.960	23.480	23.480	3,712,204
2026-10-12	23.620	24.480	23.300	23.300	23.300	2,673,916
2026-10-09	22.000	24.000	21.800	23.800	23.800	4,657,160
2026-10-08	22.800	23.000	21.620	21.800	21.800	4,575,462
2026-10-07	23.100	23.420	22.800	22.800	22.800	2,074,330
2026-10-06	23.720	23.720	23.000	23.260	23.260	659,398
2026-10-05	23.500	23.900	23.060	23.300	23.300	2,033,423
2026-10-02	23.500	24.400	23.400	23.500	23.500	2,687,127
2026-10-01	23.800	23.900	22.800	23.840	23.840	4,229,966
2026-09-30	23.220	23.860	23.220	23.360	23.360	1,068,991
2026-09-29	23.440	24.420	23.360	23.360	23.360	1,016,385
2026-09-28	24.000	24.520	23.660	23.700	23.700	3,834,298
2026-09-25	23.560	23.880	23.160	23.600	23.600	3,314,493
2026-09-24	23.540	24.271	23.360	23.560	23.560	2,496,762
2026-09-23	23.300	24.320	23.200	24.000	24.000	4,689,957
2026-09-22	24.040	24.220	23.300	23.580	23.580	3,389,159
2026-09-21	23.740	24.480	23.240	23.880	23.880	2,641,517
2026-09-18	23.660	24.300	23.660	23.880	23.880	1,037,440

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.