Mobico Group Plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	39.680	40.400	39.040	40.400	40.400	5,575,412
2026-10-22	38.440	39.780	37.579	39.760	39.760	10,267,543
2026-10-21	29.200	42.040	29.051	39.300	39.300	31,224,092
2026-10-20	29.700	30.207	28.511	29.660	29.660	4,518,861
2026-10-19	27.600	29.940	27.500	29.700	29.700	6,313,783
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

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.