Mobico Group

(MCG)
Sector: Travel & Leisure
59.00p
4.65p 8.56
Last updated: 12:59:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/04/2025 55.90p 55.90p 51.85p 54.35p 1,743,725
08/04/2025 54.05p 56.61p 52.10p 56.25p 1,757,669
07/04/2025 51.55p 55.93p 48.62p 52.95p 1,947,366
04/04/2025 55.80p 57.15p 51.35p 53.85p 2,371,421
03/04/2025 59.20p 59.20p 55.05p 55.70p 1,223,316
02/04/2025 58.75p 58.90p 57.00p 57.90p 1,062,262
01/04/2025 58.90p 59.80p 57.60p 58.55p 689,174
31/03/2025 60.65p 62.05p 57.00p 58.15p 1,757,456
28/03/2025 63.40p 64.60p 61.90p 61.90p 1,843,407
27/03/2025 64.40p 64.40p 62.10p 63.40p 1,186,247
26/03/2025 64.00p 64.30p 62.55p 62.90p 953,553
25/03/2025 61.20p 63.50p 61.20p 62.80p 496,685
24/03/2025 63.55p 63.70p 61.90p 62.75p 889,428
21/03/2025 65.00p 65.00p 61.90p 62.45p 3,045,403
20/03/2025 62.10p 64.45p 62.10p 63.50p 1,002,206
19/03/2025 64.35p 64.80p 62.15p 63.65p 709,448
18/03/2025 62.20p 63.65p 60.20p 62.75p 1,267,700
17/03/2025 63.00p 63.00p 60.80p 62.20p 707,246
14/03/2025 59.90p 62.15p 59.90p 61.85p 2,006,048
13/03/2025 61.75p 63.50p 59.10p 60.30p 1,503,427
12/03/2025 61.50p 62.95p 61.50p 62.05p 1,471,346
11/03/2025 63.45p 64.30p 61.65p 62.35p 1,233,439
10/03/2025 66.05p 66.05p 63.00p 63.00p 1,157,020
07/03/2025 62.55p 65.35p 61.95p 65.10p 1,209,989
06/03/2025 63.00p 64.90p 62.25p 63.30p 1,203,893
05/03/2025 64.30p 65.40p 62.15p 62.60p 878,048
04/03/2025 69.90p 69.90p 62.29p 62.90p 3,084,871
03/03/2025 66.90p 72.55p 66.90p 68.75p 1,476,375
28/02/2025 70.15p 70.15p 67.45p 68.15p 1,607,445
27/02/2025 70.95p 70.95p 67.65p 68.85p 713,738
26/02/2025 69.90p 70.58p 68.55p 70.00p 876,337
25/02/2025 69.20p 69.95p 67.70p 68.50p 673,147
24/02/2025 69.00p 70.70p 68.20p 69.20p 623,473
21/02/2025 69.00p 71.00p 69.00p 69.60p 692,281
20/02/2025 69.35p 70.55p 68.65p 69.75p 569,560
19/02/2025 70.20p 71.40p 69.15p 70.00p 795,213
18/02/2025 71.45p 71.70p 69.05p 70.55p 787,266
17/02/2025 70.00p 72.05p 69.35p 71.05p 919,151
14/02/2025 70.00p 71.95p 70.00p 70.80p 411,983
13/02/2025 70.80p 72.25p 69.90p 70.60p 697,762
12/02/2025 68.60p 71.70p 68.60p 70.80p 718,378
11/02/2025 70.70p 71.95p 69.75p 70.05p 506,548
10/02/2025 72.90p 73.30p 71.00p 71.80p 473,756
07/02/2025 71.25p 73.05p 68.55p 71.35p 796,401
06/02/2025 69.45p 70.35p 68.20p 69.35p 1,835,392
05/02/2025 69.85p 71.40p 67.85p 69.35p 1,774,644
04/02/2025 70.05p 73.35p 69.85p 71.80p 1,089,508
03/02/2025 73.50p 73.50p 70.65p 71.80p 1,122,877
31/01/2025 73.00p 74.95p 72.90p 73.50p 960,101
30/01/2025 73.90p 74.70p 72.90p 73.45p 1,097,540
29/01/2025 73.30p 76.35p 73.30p 73.75p 369,261
28/01/2025 73.75p 75.50p 72.50p 74.90p 1,056,025
27/01/2025 73.00p 75.10p 72.55p 73.80p 892,222
24/01/2025 75.10p 75.70p 73.75p 74.00p 1,633,090
23/01/2025 73.00p 76.45p 72.15p 75.10p 1,099,011
22/01/2025 78.20p 78.20p 74.39p 74.50p 589,987
21/01/2025 76.50p 78.46p 76.15p 76.15p 793,017
20/01/2025 78.45p 79.05p 76.95p 77.90p 694,667
17/01/2025 76.30p 78.90p 76.05p 76.70p 3,803,895
16/01/2025 75.90p 77.50p 73.65p 75.00p 1,419,582
15/01/2025 75.00p 75.20p 73.35p 75.00p 1,325,847
14/01/2025 72.00p 74.65p 72.00p 73.65p 795,976
13/01/2025 72.50p 74.25p 71.40p 73.65p 747,448
10/01/2025 76.55p 76.55p 72.50p 72.75p 639,122
09/01/2025 73.50p 75.50p 72.05p 74.70p 1,071,202
08/01/2025 77.00p 78.20p 73.55p 74.35p 731,101
07/01/2025 79.05p 81.00p 77.15p 77.45p 990,028
06/01/2025 82.20p 82.20p 79.65p 80.55p 884,049
03/01/2025 82.15p 82.30p 77.10p 80.10p 1,085,291
02/01/2025 80.00p 81.50p 77.55p 79.90p 414,507
01/01/2025 79.40p 80.30p 77.75p 79.30p 830,397
31/12/2024 79.40p 80.30p 77.75p 79.30p 830,397
30/12/2024 76.75p 80.35p 76.50p 78.25p 298,900
27/12/2024 77.60p 80.45p 77.35p 78.25p 632,769
26/12/2024 74.85p 79.85p 74.85p 79.85p 399,141
25/12/2024 74.85p 79.85p 74.85p 79.85p 399,141
24/12/2024 74.85p 79.85p 74.85p 79.85p 399,141
23/12/2024 76.65p 79.60p 76.00p 76.65p 823,608
20/12/2024 78.40p 80.55p 76.75p 77.60p 2,422,046
19/12/2024 78.10p 79.85p 77.26p 79.30p 1,342,881
18/12/2024 78.50p 81.05p 78.50p 79.70p 1,904,788
17/12/2024 79.10p 79.95p 78.10p 79.55p 896,443
16/12/2024 82.00p 82.30p 78.21p 80.00p 838,747
13/12/2024 79.80p 81.70p 79.70p 80.35p 1,181,718
12/12/2024 83.35p 85.85p 80.75p 81.45p 1,842,169
11/12/2024 85.60p 86.30p 84.15p 85.35p 1,225,397
10/12/2024 88.65p 90.35p 86.00p 86.00p 1,913,556
09/12/2024 89.50p 90.70p 86.30p 89.45p 12,797,967
06/12/2024 86.95p 91.15p 86.85p 88.80p 3,730,339
05/12/2024 85.50p 86.90p 82.70p 86.60p 2,108,594
04/12/2024 86.80p 87.20p 83.80p 85.95p 5,732,513
03/12/2024 84.10p 87.85p 83.55p 86.25p 641,491
02/12/2024 87.00p 88.50p 85.20p 86.60p 840,656
29/11/2024 83.65p 87.00p 83.40p 86.85p 1,837,391
28/11/2024 83.00p 85.30p 81.80p 84.45p 1,744,710
27/11/2024 85.00p 85.38p 81.75p 82.65p 1,443,763
26/11/2024 82.90p 84.00p 80.20p 83.70p 1,135,011
25/11/2024 79.10p 82.20p 78.15p 82.00p 1,212,845
22/11/2024 79.90p 80.71p 77.30p 79.00p 763,766
21/11/2024 79.45p 80.85p 77.80p 79.00p 976,591
20/11/2024 82.00p 82.90p 79.00p 79.00p 480,741
19/11/2024 81.60p 83.45p 78.45p 82.00p 1,209,068
18/11/2024 81.20p 83.30p 81.10p 81.15p 911,014
15/11/2024 80.30p 83.30p 78.50p 79.65p 1,689,685
14/11/2024 79.25p 80.20p 77.65p 79.65p 1,012,219
13/11/2024 77.75p 79.35p 76.45p 78.50p 853,351
12/11/2024 80.30p 80.50p 77.40p 79.00p 1,472,838
11/11/2024 79.75p 81.00p 78.75p 80.30p 2,175,066
08/11/2024 79.25p 81.35p 77.79p 78.75p 1,571,889
07/11/2024 73.00p 79.45p 70.85p 78.50p 3,380,554
06/11/2024 72.20p 73.40p 69.50p 71.35p 1,373,646
05/11/2024 67.50p 71.55p 66.65p 70.05p 869,179
04/11/2024 68.70p 70.80p 67.90p 68.45p 304,278
01/11/2024 68.00p 69.84p 67.20p 68.50p 755,364
31/10/2024 73.35p 73.40p 69.35p 69.35p 753,420
30/10/2024 68.00p 72.20p 67.57p 71.45p 3,414,948
29/10/2024 71.60p 72.40p 68.25p 68.30p 651,105
28/10/2024 71.65p 72.25p 68.98p 70.25p 1,719,743
25/10/2024 71.35p 72.05p 69.45p 69.95p 509,373
24/10/2024 71.00p 72.75p 70.66p 71.60p 758,184
23/10/2024 71.20p 73.95p 71.20p 71.60p 384,310
22/10/2024 71.60p 74.25p 71.05p 72.70p 5,221,060
21/10/2024 74.00p 75.90p 71.75p 71.90p 691,750
18/10/2024 75.00p 76.15p 73.72p 74.45p 511,601
17/10/2024 74.75p 76.04p 74.15p 74.65p 624,466
16/10/2024 75.00p 76.30p 74.05p 74.15p 756,883
15/10/2024 72.00p 75.00p 72.00p 74.70p 891,533
14/10/2024 72.45p 73.75p 71.35p 73.45p 769,499
11/10/2024 71.20p 72.95p 71.20p 72.00p 872,145
10/10/2024 71.20p 72.95p 71.20p 72.40p 737,911