Mobico Group
(MCG)
Sector: Travel & Leisure
Historic Prices - up to 10 years
|
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
|
|
09/10/2024
|
72.20p
|
72.85p
|
71.05p
|
72.20p
|
893,394
|
|
08/10/2024
|
73.30p
|
73.95p
|
71.00p
|
71.80p
|
998,445
|
|
07/10/2024
|
73.90p
|
74.95p
|
72.30p
|
73.25p
|
824,366
|
|
04/10/2024
|
73.85p
|
75.38p
|
71.00p
|
73.90p
|
1,233,850
|
|
03/10/2024
|
71.95p
|
72.45p
|
70.50p
|
71.80p
|
497,942
|
|
02/10/2024
|
71.25p
|
72.35p
|
70.65p
|
71.65p
|
411,595
|
|
01/10/2024
|
75.00p
|
75.00p
|
71.55p
|
72.35p
|
661,743
|
|
30/09/2024
|
75.20p
|
75.65p
|
72.60p
|
73.55p
|
556,680
|
|
27/09/2024
|
74.00p
|
75.90p
|
72.30p
|
75.20p
|
5,740,632
|
|
26/09/2024
|
71.15p
|
74.70p
|
70.30p
|
73.35p
|
1,199,677
|
|
25/09/2024
|
69.80p
|
70.90p
|
68.10p
|
70.90p
|
910,194
|
|
24/09/2024
|
70.00p
|
71.10p
|
68.50p
|
69.95p
|
404,004
|
|
23/09/2024
|
71.50p
|
71.65p
|
69.55p
|
70.00p
|
611,798
|
|
20/09/2024
|
76.00p
|
76.00p
|
70.70p
|
70.70p
|
2,139,499
|
|
19/09/2024
|
75.90p
|
76.00p
|
72.95p
|
74.35p
|
4,734,748
|
|
18/09/2024
|
74.00p
|
74.81p
|
71.80p
|
73.95p
|
667,550
|
|
17/09/2024
|
71.20p
|
73.95p
|
69.15p
|
73.95p
|
1,184,876
|
|
16/09/2024
|
69.25p
|
70.95p
|
68.35p
|
70.45p
|
1,053,522
|
|
13/09/2024
|
70.30p
|
71.10p
|
68.55p
|
69.20p
|
777,251
|
|
12/09/2024
|
70.00p
|
71.45p
|
68.05p
|
69.00p
|
1,295,868
|
|
11/09/2024
|
68.25p
|
70.50p
|
67.20p
|
68.40p
|
1,547,829
|
|
10/09/2024
|
67.30p
|
69.00p
|
66.55p
|
68.40p
|
901,804
|
|
09/09/2024
|
67.50p
|
69.20p
|
67.35p
|
67.35p
|
701,452
|
|
06/09/2024
|
68.00p
|
70.00p
|
67.90p
|
68.70p
|
1,034,506
|
|
05/09/2024
|
67.90p
|
71.50p
|
66.55p
|
69.25p
|
1,715,229
|
|
04/09/2024
|
64.75p
|
67.40p
|
63.24p
|
66.50p
|
1,290,267
|
|
03/09/2024
|
66.40p
|
67.80p
|
64.40p
|
65.70p
|
939,085
|
|
02/09/2024
|
67.80p
|
70.15p
|
65.85p
|
67.60p
|
1,421,068
|
|
30/08/2024
|
68.00p
|
70.75p
|
67.75p
|
68.20p
|
1,300,872
|
|
29/08/2024
|
70.50p
|
70.50p
|
67.50p
|
69.50p
|
776,496
|
|
28/08/2024
|
71.00p
|
72.30p
|
68.50p
|
69.10p
|
1,488,274
|
|
27/08/2024
|
72.00p
|
73.90p
|
70.70p
|
71.50p
|
1,508,028
|
|
26/08/2024
|
68.50p
|
73.30p
|
68.50p
|
70.15p
|
4,504,896
|
|
23/08/2024
|
68.50p
|
73.30p
|
68.50p
|
70.15p
|
4,504,896
|
|
22/08/2024
|
68.50p
|
73.30p
|
68.50p
|
70.15p
|
4,504,896
|
|
21/08/2024
|
56.25p
|
70.40p
|
54.79p
|
68.35p
|
10,546,546
|
|
20/08/2024
|
58.00p
|
58.80p
|
56.35p
|
58.05p
|
1,350,514
|
|
19/08/2024
|
56.00p
|
58.00p
|
56.00p
|
58.00p
|
615,531
|
|
16/08/2024
|
57.75p
|
57.75p
|
55.80p
|
57.30p
|
675,396
|
|
15/08/2024
|
57.00p
|
57.75p
|
56.05p
|
56.95p
|
746,482
|
|
14/08/2024
|
56.00p
|
57.30p
|
54.05p
|
56.30p
|
1,318,138
|
|
13/08/2024
|
53.00p
|
55.38p
|
53.00p
|
55.05p
|
1,228,277
|
|
12/08/2024
|
52.40p
|
54.40p
|
52.40p
|
54.40p
|
470,194
|
|
09/08/2024
|
52.50p
|
54.50p
|
51.05p
|
53.25p
|
1,089,183
|
|
08/08/2024
|
52.00p
|
53.45p
|
50.65p
|
52.25p
|
1,784,746
|
|
07/08/2024
|
51.10p
|
53.45p
|
51.10p
|
52.15p
|
1,079,968
|
|
06/08/2024
|
52.45p
|
54.00p
|
50.80p
|
52.35p
|
1,475,593
|
|
05/08/2024
|
55.65p
|
55.95p
|
50.75p
|
52.55p
|
2,842,372
|
|
02/08/2024
|
55.65p
|
57.50p
|
53.95p
|
55.00p
|
1,579,518
|
|
01/08/2024
|
56.85p
|
58.50p
|
56.00p
|
56.50p
|
2,929,886
|
|
31/07/2024
|
57.00p
|
58.80p
|
56.00p
|
56.20p
|
1,391,735
|
|
30/07/2024
|
55.00p
|
57.50p
|
55.00p
|
57.45p
|
1,567,046
|
|
29/07/2024
|
56.60p
|
57.05p
|
55.25p
|
55.40p
|
959,986
|
|
26/07/2024
|
54.25p
|
56.15p
|
54.10p
|
54.35p
|
826,808
|
|
25/07/2024
|
53.25p
|
55.85p
|
52.35p
|
54.35p
|
1,703,266
|
|
24/07/2024
|
55.60p
|
55.60p
|
53.95p
|
53.95p
|
1,038,442
|
|
23/07/2024
|
55.40p
|
56.90p
|
53.55p
|
54.35p
|
2,003,847
|
|
22/07/2024
|
55.55p
|
57.10p
|
55.15p
|
55.15p
|
1,277,470
|
|
19/07/2024
|
59.05p
|
59.05p
|
55.45p
|
55.75p
|
1,146,048
|
|
18/07/2024
|
56.45p
|
58.45p
|
54.90p
|
57.65p
|
1,835,386
|