Market data

Select a section

Mobico Group

(MCG)
Sector: Travel & Leisure
33.68p
-0.50p -1.46
Last updated: 17:00:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 33.72p 34.90p 33.68p 33.68p 2,786,988
14/08/2025 33.58p 35.24p 33.58p 34.18p 2,829,059
13/08/2025 33.90p 34.68p 33.72p 34.02p 5,260,687
12/08/2025 34.70p 35.48p 33.68p 34.08p 4,834,903
11/08/2025 36.94p 36.94p 34.66p 34.66p 3,636,839
08/08/2025 38.12p 38.12p 34.74p 36.38p 5,385,575
07/08/2025 37.00p 38.00p 36.92p 37.38p 2,008,591
06/08/2025 36.30p 37.94p 36.30p 37.20p 2,787,794
05/08/2025 37.80p 37.80p 36.58p 37.14p 3,041,106
04/08/2025 36.00p 37.46p 35.48p 37.00p 4,273,915
01/08/2025 35.66p 37.00p 35.08p 35.78p 1,646,990
31/07/2025 34.56p 34.82p 33.70p 36.32p 359,107
30/07/2025 37.02p 37.02p 34.28p 34.60p 3,778,641
29/07/2025 37.40p 38.28p 35.86p 35.94p 4,118,446
28/07/2025 39.00p 40.59p 38.03p 38.10p 3,695,159
25/07/2025 37.30p 39.60p 36.86p 39.32p 6,814,531
24/07/2025 35.70p 39.45p 35.42p 37.78p 5,871,614
23/07/2025 35.46p 36.06p 34.72p 35.46p 2,178,903
22/07/2025 36.40p 37.64p 34.62p 35.10p 5,318,775
21/07/2025 35.22p 38.44p 34.02p 36.98p 7,834,375
18/07/2025 33.12p 35.14p 33.00p 34.68p 4,046,980
17/07/2025 34.08p 34.98p 32.78p 32.78p 9,147,519
16/07/2025 30.80p 34.52p 30.52p 34.00p 12,733,262
15/07/2025 29.10p 32.16p 28.74p 31.00p 8,217,768
14/07/2025 28.50p 29.92p 28.50p 29.00p 1,586,215
11/07/2025 29.26p 30.60p 28.54p 29.00p 4,241,165
10/07/2025 28.72p 29.34p 28.03p 28.76p 3,801,777
09/07/2025 31.32p 31.66p 28.52p 28.72p 4,250,893
08/07/2025 30.50p 31.26p 29.76p 30.48p 2,309,945
07/07/2025 30.30p 31.00p 30.30p 30.40p 1,468,894
04/07/2025 31.48p 31.48p 30.10p 30.70p 1,856,496
03/07/2025 30.46p 31.66p 29.32p 30.60p 3,477,688
02/07/2025 28.04p 30.38p 28.04p 30.14p 4,692,861
01/07/2025 29.20p 30.14p 27.83p 28.94p 4,192,073
30/06/2025 30.00p 30.30p 28.97p 29.50p 2,742,103
27/06/2025 30.96p 31.24p 29.60p 29.80p 4,120,624
26/06/2025 27.80p 30.46p 27.80p 30.46p 6,777,773
25/06/2025 27.68p 28.73p 27.52p 28.26p 2,994,692
24/06/2025 26.68p 28.65p 26.28p 27.94p 24,528,325
23/06/2025 25.50p 26.38p 25.43p 26.24p 4,654,572
20/06/2025 26.00p 26.82p 25.64p 25.64p 28,941,963
19/06/2025 27.02p 27.24p 25.71p 25.84p 3,893,328
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

Market data

Select a section