Mobico Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 25.600 | 26.165 | 25.320 | 25.500 | 25.500 | 2,569,986 |
| 2025-11-10 | 25.640 | 26.000 | 25.260 | 25.660 | 25.660 | 2,542,176 |
| 2025-11-07 | 25.300 | 26.240 | 25.180 | 25.520 | 25.520 | 1,920,314 |
| 2025-11-06 | 27.000 | 27.000 | 25.340 | 25.720 | 25.720 | 1,934,286 |
| 2025-11-05 | 26.040 | 27.189 | 25.520 | 26.160 | 26.160 | 3,157,491 |
| 2025-11-04 | 25.780 | 26.760 | 25.500 | 25.940 | 25.940 | 1,614,470 |
| 2025-11-03 | 26.000 | 27.140 | 25.802 | 26.320 | 26.320 | 1,805,340 |
| 2025-10-31 | 25.400 | 27.000 | 25.120 | 26.260 | 26.260 | 2,957,146 |
| 2025-10-30 | 25.700 | 26.020 | 25.160 | 25.400 | 25.400 | 3,562,870 |
| 2025-10-29 | 26.480 | 26.544 | 25.540 | 25.800 | 25.800 | 3,302,370 |
| 2025-10-28 | 26.500 | 26.960 | 26.000 | 26.100 | 26.100 | 3,295,296 |
| 2025-10-27 | 28.360 | 28.360 | 26.680 | 26.780 | 26.780 | 3,181,989 |
← NewerPage 5 of 5 · 252 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.