Mobico Group

(MCG)
Sector: Travel & Leisure
79.85p
0.10p 0.13
Last updated: 12:32:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 55.95p 56.90p 54.95p 55.95p 718,903
16/07/2024 54.50p 55.90p 53.50p 55.85p 2,086,418
15/07/2024 53.95p 56.60p 53.40p 54.95p 1,071,467
12/07/2024 55.00p 56.25p 54.15p 55.15p 1,028,292
11/07/2024 54.35p 55.95p 52.71p 55.95p 1,762,887
10/07/2024 51.35p 54.50p 50.05p 53.85p 1,715,775
09/07/2024 50.90p 52.20p 50.00p 50.75p 767,222
08/07/2024 52.50p 53.20p 50.80p 51.85p 1,105,028
05/07/2024 53.50p 53.80p 51.50p 52.00p 1,016,954
04/07/2024 53.85p 53.95p 52.05p 52.65p 909,499
03/07/2024 48.48p 52.75p 48.08p 52.75p 1,568,797
02/07/2024 51.65p 52.25p 48.86p 48.86p 1,537,544
01/07/2024 52.00p 53.20p 51.10p 51.15p 1,648,737
28/06/2024 51.05p 51.40p 49.50p 51.05p 1,504,738
27/06/2024 51.75p 52.70p 48.78p 50.35p 2,021,671
26/06/2024 53.00p 53.00p 50.28p 51.00p 1,654,533
25/06/2024 51.05p 53.65p 49.96p 51.75p 2,205,031
24/06/2024 47.74p 51.47p 47.12p 50.30p 2,469,172
21/06/2024 47.00p 48.90p 46.56p 47.26p 16,237,217
20/06/2024 47.62p 49.60p 47.18p 47.58p 2,311,491
19/06/2024 46.50p 47.62p 45.50p 47.16p 3,313,313
18/06/2024 46.20p 46.90p 45.60p 46.28p 2,333,637
17/06/2024 48.00p 48.62p 46.10p 46.10p 4,179,067
14/06/2024 48.00p 49.96p 46.22p 47.22p 4,928,138
13/06/2024 49.46p 51.20p 48.00p 48.00p 4,278,400
12/06/2024 50.50p 51.75p 49.00p 51.00p 3,786,045
11/06/2024 50.60p 52.55p 49.50p 50.60p 4,778,581
10/06/2024 53.95p 53.95p 50.70p 51.00p 3,260,058
07/06/2024 53.00p 54.25p 52.00p 52.45p 3,213,224
06/06/2024 54.00p 57.80p 53.80p 53.80p 2,052,728
05/06/2024 53.10p 55.45p 51.15p 54.80p 4,245,425
04/06/2024 53.30p 53.95p 51.10p 52.75p 3,230,358
03/06/2024 54.95p 55.30p 53.25p 53.40p 2,104,340
31/05/2024 54.80p 56.45p 53.40p 53.80p 5,323,904
30/05/2024 54.80p 56.03p 54.55p 54.75p 3,318,698
29/05/2024 58.05p 58.95p 55.00p 55.35p 4,019,267
28/05/2024 56.70p 60.50p 55.55p 59.30p 2,693,206
27/05/2024 57.25p 58.20p 56.45p 57.25p 2,720,757