Mobico Group

(MCG)
Sector: Travel & Leisure
26.72p
0.74p 2.85
Last updated: 17:12:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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