Mobico Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
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
2026-09-17	23.500	24.480	23.500	24.200	24.200	999,846
2026-09-16	24.260	24.800	23.580	23.740	23.740	2,385,001
2026-09-15	25.180	25.180	24.100	24.300	24.300	829,236
2026-09-14	25.000	25.765	24.080	25.020	25.020	3,236,249
2026-09-11	25.000	25.714	24.540	25.380	25.380	3,962,962
2026-09-10	23.120	25.300	23.080	25.100	25.100	5,518,423
2026-09-09	24.200	24.440	23.320	23.580	23.580	3,631,641
2026-09-08	23.800	25.262	23.100	23.980	23.980	9,804,974
2026-09-07	23.820	24.360	23.100	23.380	23.380	2,664,596
2026-09-04	23.580	24.344	23.040	24.120	24.120	6,147,880
2026-09-03	23.260	23.580	22.460	23.340	23.340	3,759,204
2026-09-02	23.000	23.040	22.200	22.820	22.820	6,397,901
2026-09-01	23.720	23.870	22.700	22.940	22.940	5,426,167
2026-08-28	23.620	24.160	23.620	23.720	23.720	3,087,244
2026-08-27	23.800	24.640	23.244	23.800	23.800	2,267,689
2026-08-26	23.680	24.520	23.480	24.200	24.200	3,718,706
2026-08-25	23.000	23.780	22.540	23.780	23.780	4,520,320
2026-08-24	23.800	24.080	23.000	23.060	23.060	3,654,427
2026-08-21	23.320	24.700	23.320	23.780	23.780	2,995,370
2026-08-20	24.940	24.940	23.320	23.600	23.600	3,880,155
2026-08-19	25.000	25.307	23.820	24.220	24.220	6,466,239
2026-08-18	26.500	27.000	25.040	25.280	25.280	6,236,843
2026-08-17	26.380	26.424	25.620	26.400	26.400	1,762,336
2026-08-14	26.400	26.500	25.520	25.760	25.760	1,854,457
2026-08-13	26.200	26.500	24.680	26.020	26.020	2,923,983
2026-08-12	26.280	26.760	25.220	25.940	25.940	2,595,546
2026-08-11	25.000	25.882	24.580	25.840	25.840	1,212,240
2026-08-10	25.680	26.300	25.180	25.280	25.280	1,097,063
2026-08-07	24.940	25.860	24.620	25.680	25.680	3,464,583
2026-08-06	24.580	25.460	24.329	24.920	24.920	2,555,038
2026-08-05	25.000	26.320	24.620	24.860	24.860	6,970,223
2026-08-04	24.500	24.940	22.320	24.840	24.840	9,836,758
2026-08-03	23.900	25.000	23.480	23.800	23.800	7,584,653
2026-07-31	27.000	27.000	23.400	23.800	23.800	15,920,517

Page 1 of 22 · 1,269 trading daysOlder →

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.