Mobico Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 227.60 | 232.60 | 227.60 | 229.60 | 216.01 | 1,104,502 |
| 2021-10-26 | 231.60 | 236.20 | 226.00 | 232.20 | 218.46 | 3,127,273 |
| 2021-10-25 | 224.40 | 230.57 | 223.40 | 229.00 | 215.45 | 2,087,138 |
| 2021-10-22 | 220.20 | 225.46 | 215.87 | 224.40 | 211.12 | 1,259,922 |
| 2021-10-21 | 223.00 | 224.40 | 217.00 | 217.00 | 204.16 | 815,681 |
| 2021-10-20 | 230.00 | 230.00 | 219.40 | 223.60 | 210.37 | 1,403,473 |
| 2021-10-19 | 227.00 | 229.40 | 224.60 | 227.40 | 213.94 | 1,291,725 |
| 2021-10-18 | 229.60 | 237.40 | 225.60 | 227.20 | 213.75 | 1,620,164 |
| 2021-10-15 | 237.40 | 237.40 | 231.18 | 236.20 | 222.22 | 1,146,050 |
| 2021-10-14 | 233.60 | 235.80 | 230.80 | 231.80 | 218.08 | 1,098,000 |
← NewerPage 22 of 22 · 1,270 trading days
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.