Mobico Group
(MCG)
Sector: Travel & Leisure
Historic Prices - up to 10 years
|
18/06/2025
|
25.82p
|
27.00p
|
25.18p
|
26.76p
|
5,105,889
|
|
17/06/2025
|
26.68p
|
26.68p
|
25.50p
|
25.54p
|
4,515,538
|
|
16/06/2025
|
26.48p
|
26.71p
|
25.70p
|
26.02p
|
3,908,679
|
|
13/06/2025
|
25.58p
|
26.72p
|
25.08p
|
26.72p
|
6,528,778
|
|
12/06/2025
|
28.12p
|
28.38p
|
25.86p
|
25.98p
|
7,197,592
|
|
11/06/2025
|
27.78p
|
28.86p
|
27.32p
|
27.32p
|
4,420,278
|
|
10/06/2025
|
27.66p
|
27.94p
|
27.00p
|
27.40p
|
6,502,127
|
|
09/06/2025
|
29.36p
|
29.76p
|
27.39p
|
27.48p
|
5,734,392
|
|
06/06/2025
|
30.24p
|
30.28p
|
29.24p
|
29.36p
|
3,409,617
|
|
05/06/2025
|
31.06p
|
31.06p
|
28.98p
|
29.56p
|
3,918,909
|
|
04/06/2025
|
32.70p
|
32.70p
|
29.90p
|
30.38p
|
3,932,882
|
|
03/06/2025
|
32.10p
|
32.87p
|
31.30p
|
31.90p
|
6,164,494
|
|
02/06/2025
|
30.24p
|
32.10p
|
29.22p
|
31.86p
|
6,736,835
|
|
30/05/2025
|
29.00p
|
29.90p
|
28.62p
|
29.90p
|
6,046,397
|
|
29/05/2025
|
28.00p
|
29.43p
|
28.00p
|
29.08p
|
3,481,218
|
|
28/05/2025
|
29.20p
|
29.46p
|
27.90p
|
27.90p
|
3,555,063
|
|
27/05/2025
|
28.22p
|
30.22p
|
28.14p
|
29.20p
|
6,594,080
|
|
26/05/2025
|
28.18p
|
28.35p
|
26.92p
|
28.14p
|
5,680,055
|
|
23/05/2025
|
28.18p
|
28.35p
|
26.92p
|
28.14p
|
5,680,055
|
|
22/05/2025
|
27.78p
|
28.33p
|
27.34p
|
27.74p
|
6,586,546
|
|
21/05/2025
|
27.94p
|
28.58p
|
27.66p
|
27.90p
|
3,217,309
|
|
20/05/2025
|
28.58p
|
29.22p
|
27.60p
|
28.50p
|
5,265,795
|
|
19/05/2025
|
28.00p
|
28.49p
|
27.10p
|
28.00p
|
7,995,660
|
|
16/05/2025
|
28.00p
|
28.78p
|
27.64p
|
27.72p
|
3,793,352
|
|
15/05/2025
|
28.70p
|
29.24p
|
28.46p
|
28.58p
|
3,087,475
|
|
14/05/2025
|
29.48p
|
29.48p
|
28.37p
|
28.74p
|
3,591,548
|
|
13/05/2025
|
29.40p
|
29.64p
|
28.58p
|
28.96p
|
5,025,951
|
|
12/05/2025
|
29.26p
|
30.38p
|
29.02p
|
29.38p
|
3,597,100
|
|
09/05/2025
|
31.20p
|
31.20p
|
28.78p
|
28.78p
|
5,168,722
|
|
08/05/2025
|
30.84p
|
31.98p
|
30.16p
|
30.46p
|
4,153,181
|
|
07/05/2025
|
30.78p
|
31.30p
|
30.10p
|
30.48p
|
3,097,373
|
|
06/05/2025
|
31.84p
|
32.26p
|
30.16p
|
30.78p
|
5,374,258
|
|
05/05/2025
|
32.58p
|
32.64p
|
30.40p
|
30.56p
|
3,729,186
|
|
02/05/2025
|
32.58p
|
32.64p
|
30.40p
|
30.56p
|
3,729,186
|
|
01/05/2025
|
30.26p
|
32.78p
|
29.96p
|
31.76p
|
7,418,507
|
|
30/04/2025
|
32.14p
|
32.98p
|
28.64p
|
31.10p
|
12,178,687
|
|
29/04/2025
|
35.10p
|
35.92p
|
31.96p
|
31.96p
|
12,629,089
|
|
28/04/2025
|
35.14p
|
37.17p
|
32.60p
|
33.58p
|
13,041,528
|
|
25/04/2025
|
59.55p
|
60.85p
|
34.02p
|
34.82p
|
26,542,887
|
|
24/04/2025
|
60.20p
|
60.85p
|
58.70p
|
58.95p
|
551,428
|
|
23/04/2025
|
57.80p
|
60.90p
|
57.30p
|
59.60p
|
746,124
|
|
22/04/2025
|
60.40p
|
61.85p
|
56.50p
|
56.95p
|
871,534
|
|
21/04/2025
|
61.25p
|
61.92p
|
59.75p
|
60.70p
|
722,808
|
|
18/04/2025
|
61.25p
|
61.92p
|
59.75p
|
60.70p
|
722,808
|
|
17/04/2025
|
61.25p
|
61.92p
|
59.75p
|
60.70p
|
722,808
|
|
16/04/2025
|
61.05p
|
61.65p
|
60.20p
|
61.65p
|
662,549
|
|
15/04/2025
|
59.85p
|
62.80p
|
59.80p
|
61.25p
|
678,174
|
|
14/04/2025
|
59.60p
|
61.13p
|
57.23p
|
60.40p
|
734,839
|
|
11/04/2025
|
58.75p
|
59.55p
|
57.00p
|
58.35p
|
990,914
|
|
10/04/2025
|
59.35p
|
61.05p
|
57.59p
|
58.65p
|
1,481,691
|
|
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
|