Mobico Group PLC MCG
LSE · Vereinigtes Königreich · Transport
GBp 23,66+0,30 (+1,29 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 23,52 | +0,68 % | GBp 23,80 | GBp 23,80 | GBp 22,80 | 3,30M |
| 2026-09-30 | GBp 23,36 | 0,00 % | GBp 23,22 | GBp 23,86 | GBp 23,22 | 1,07M |
| 2026-09-29 | GBp 23,36 | -1,43 % | GBp 23,44 | GBp 24,42 | GBp 23,36 | 1,02M |
| 2026-09-28 | GBp 23,70 | +0,42 % | GBp 24,00 | GBp 24,52 | GBp 23,66 |
| 3,83M |
| 2026-09-25 | GBp 23,60 | +0,17 % | GBp 23,56 | GBp 23,88 | GBp 23,16 | 3,31M |
| 2026-09-24 | GBp 23,56 | -1,83 % | GBp 23,54 | GBp 24,27 | GBp 23,36 | 2,50M |
| 2026-09-23 | GBp 24,00 | +1,78 % | GBp 23,30 | GBp 24,32 | GBp 23,20 | 4,69M |
| 2026-09-22 | GBp 23,58 | -1,26 % | GBp 24,04 | GBp 24,22 | GBp 23,30 | 3,39M |
| 2026-09-21 | GBp 23,88 | 0,00 % | GBp 23,74 | GBp 24,48 | GBp 23,24 | 2,64M |
| 2026-09-18 | GBp 23,88 | -1,32 % | GBp 23,66 | GBp 24,30 | GBp 23,66 | 1,04M |
| 2026-09-17 | GBp 24,20 | +1,94 % | GBp 23,50 | GBp 24,48 | GBp 23,50 | 999,85K |
| 2026-09-16 | GBp 23,74 | -2,30 % | GBp 24,26 | GBp 24,80 | GBp 23,58 | 2,39M |
| 2026-09-15 | GBp 24,30 | -2,88 % | GBp 25,18 | GBp 25,18 | GBp 24,10 | 829,24K |
| 2026-09-14 | GBp 25,02 | -1,42 % | GBp 25,00 | GBp 25,76 | GBp 24,08 | 3,24M |
| 2026-09-11 | GBp 25,38 | +1,12 % | GBp 25,00 | GBp 25,71 | GBp 24,54 | 3,96M |
| 2026-09-10 | GBp 25,10 | +6,45 % | GBp 23,12 | GBp 25,30 | GBp 23,08 | 5,52M |
| 2026-09-09 | GBp 23,58 | -1,67 % | GBp 24,20 | GBp 24,44 | GBp 23,32 | 3,63M |
| 2026-09-08 | GBp 23,98 | +2,57 % | GBp 23,80 | GBp 25,26 | GBp 23,10 | 9,80M |
| 2026-09-07 | GBp 23,38 | -3,07 % | GBp 23,82 | GBp 24,36 | GBp 23,10 | 2,66M |
| 2026-09-04 | GBp 24,12 | +3,34 % | GBp 23,58 | GBp 24,34 | GBp 23,04 | 6,15M |
| 2026-09-03 | GBp 23,34 | +2,28 % | GBp 23,26 | GBp 23,58 | GBp 22,46 | 3,76M |
| 2026-09-02 | GBp 22,82 | -0,52 % | GBp 23,00 | GBp 23,04 | GBp 22,20 | 6,40M |
| 2026-09-01 | GBp 22,94 | -3,29 % | GBp 23,72 | GBp 23,87 | GBp 22,70 | 5,43M |
| 2026-08-28 | GBp 23,72 | -0,34 % | GBp 23,62 | GBp 24,16 | GBp 23,62 | 3,09M |
| 2026-08-27 | GBp 23,80 | -1,65 % | GBp 23,80 | GBp 24,64 | GBp 23,24 | 2,27M |
| 2026-08-26 | GBp 24,20 | +1,77 % | GBp 23,68 | GBp 24,52 | GBp 23,48 | 3,72M |
| 2026-08-25 | GBp 23,78 | +3,12 % | GBp 23,00 | GBp 23,78 | GBp 22,54 | 4,52M |
| 2026-08-24 | GBp 23,06 | -3,03 % | GBp 23,80 | GBp 24,08 | GBp 23,00 | 3,65M |
| 2026-08-21 | GBp 23,78 | +0,76 % | GBp 23,32 | GBp 24,70 | GBp 23,32 | 3,00M |
| 2026-08-20 | GBp 23,60 | -2,56 % | GBp 24,94 | GBp 24,94 | GBp 23,32 | 3,88M |
| 2026-08-19 | GBp 24,22 | -4,19 % | GBp 25,00 | GBp 25,31 | GBp 23,82 | 6,47M |
| 2026-08-18 | GBp 25,28 | -4,24 % | GBp 26,50 | GBp 27,00 | GBp 25,04 | 6,24M |
| 2026-08-17 | GBp 26,40 | +2,48 % | GBp 26,38 | GBp 26,42 | GBp 25,62 | 1,76M |
| 2026-08-14 | GBp 25,76 | -1,00 % | GBp 26,40 | GBp 26,50 | GBp 25,52 | 1,85M |
| 2026-08-13 | GBp 26,02 | +0,31 % | GBp 26,20 | GBp 26,50 | GBp 24,68 | 2,92M |
| 2026-08-12 | GBp 25,94 | +0,39 % | GBp 26,28 | GBp 26,76 | GBp 25,22 | 2,60M |
| 2026-08-11 | GBp 25,84 | +2,22 % | GBp 25,00 | GBp 25,88 | GBp 24,58 | 1,21M |
| 2026-08-10 | GBp 25,28 | -1,56 % | GBp 25,68 | GBp 26,30 | GBp 25,18 | 1,10M |
| 2026-08-07 | GBp 25,68 | +3,05 % | GBp 24,94 | GBp 25,86 | GBp 24,62 | 3,46M |
| 2026-08-06 | GBp 24,92 | +0,24 % | GBp 24,58 | GBp 25,46 | GBp 24,33 | 2,56M |
| 2026-08-05 | GBp 24,86 | +0,08 % | GBp 25,00 | GBp 26,32 | GBp 24,62 | 6,97M |
| 2026-08-04 | GBp 24,84 | +4,37 % | GBp 24,50 | GBp 24,94 | GBp 22,32 | 9,84M |
| 2026-08-03 | GBp 23,80 | 0,00 % | GBp 23,90 | GBp 25,00 | GBp 23,48 | 7,58M |
| 2026-07-31 | GBp 23,80 | -10,26 % | GBp 27,00 | GBp 27,00 | GBp 23,40 | 15,92M |
| 2026-07-30 | GBp 26,52 | -10,41 % | GBp 28,86 | GBp 29,14 | GBp 26,40 | 7,84M |
| 2026-07-29 | GBp 29,60 | +6,86 % | GBp 27,80 | GBp 31,50 | GBp 26,20 | 33,60M |
| 2026-07-28 | GBp 27,70 | +6,95 % | GBp 26,40 | GBp 27,74 | GBp 25,52 | 5,37M |
| 2026-07-27 | GBp 25,90 | +3,35 % | GBp 25,00 | GBp 26,18 | GBp 25,00 | 3,56M |
| 2026-07-24 | GBp 25,06 | +8,20 % | GBp 23,96 | GBp 25,06 | GBp 23,18 | 3,55M |
| 2026-07-23 | GBp 23,16 | -2,77 % | GBp 23,90 | GBp 23,90 | GBp 23,12 | 2,45M |
| 2026-07-22 | GBp 23,82 | -1,08 % | GBp 24,50 | GBp 24,50 | GBp 23,12 | 3,24M |
| 2026-07-21 | GBp 24,08 | -0,99 % | GBp 23,50 | GBp 24,50 | GBp 23,50 | 4,12M |
| 2026-07-20 | GBp 24,32 | -4,18 % | GBp 25,68 | GBp 25,68 | GBp 23,70 | 4,00M |
| 2026-07-17 | GBp 25,38 | -2,98 % | GBp 26,16 | GBp 26,16 | GBp 24,98 | 1,52M |
| 2026-07-16 | GBp 26,16 | +1,79 % | GBp 25,36 | GBp 26,32 | GBp 24,88 | 2,04M |
| 2026-07-15 | GBp 25,70 | -0,23 % | GBp 24,94 | GBp 25,78 | GBp 24,94 | 805,23K |
| 2026-07-14 | GBp 25,76 | -1,30 % | GBp 25,12 | GBp 26,16 | GBp 24,94 | 1,11M |
| 2026-07-13 | GBp 26,10 | -1,88 % | GBp 25,80 | GBp 26,31 | GBp 25,50 | 2,01M |
| 2026-07-10 | GBp 26,60 | -0,89 % | GBp 26,06 | GBp 27,08 | GBp 25,72 | 2,23M |
| 2026-07-09 | GBp 26,84 | +7,02 % | GBp 25,58 | GBp 26,84 | GBp 24,76 | 3,69M |
| 2026-07-08 | GBp 25,08 | -2,64 % | GBp 26,18 | GBp 26,18 | GBp 24,12 | 5,70M |
| 2026-07-07 | GBp 25,76 | +3,21 % | GBp 25,62 | GBp 26,24 | GBp 24,80 | 3,07M |
| 2026-07-06 | GBp 24,96 | +0,65 % | GBp 25,44 | GBp 25,64 | GBp 24,64 | 1,78M |
| 2026-07-03 | GBp 24,80 | -2,52 % | GBp 25,84 | GBp 25,94 | GBp 24,70 | 1,86M |
| 2026-07-02 | GBp 25,44 | +0,32 % | GBp 25,62 | GBp 25,94 | GBp 24,62 | 2,96M |
| 2026-07-01 | GBp 25,36 | +1,04 % | GBp 25,50 | GBp 25,96 | GBp 24,50 | 2,99M |
| 2026-06-30 | GBp 25,10 | +2,45 % | GBp 24,74 | GBp 25,98 | GBp 24,32 | 5,16M |
| 2026-06-29 | GBp 24,50 | +3,99 % | GBp 24,02 | GBp 24,74 | GBp 23,14 | 2,44M |
| 2026-06-26 | GBp 23,56 | -1,83 % | GBp 24,50 | GBp 24,50 | GBp 23,10 | 1,90M |
| 2026-06-25 | GBp 24,00 | +1,69 % | GBp 24,04 | GBp 24,30 | GBp 22,90 | 3,65M |
| 2026-06-24 | GBp 23,60 | +3,51 % | GBp 22,18 | GBp 24,26 | GBp 22,12 | 3,04M |
| 2026-06-23 | GBp 22,80 | -2,56 % | GBp 23,80 | GBp 23,80 | GBp 22,54 | 4,26M |
| 2026-06-22 | GBp 23,40 | -1,27 % | GBp 23,22 | GBp 23,80 | GBp 22,90 | 3,82M |
| 2026-06-19 | GBp 23,70 | +4,50 % | GBp 24,00 | GBp 24,50 | GBp 22,45 | 7,95M |
| 2026-06-18 | GBp 22,68 | +2,81 % | GBp 22,52 | GBp 22,70 | GBp 21,56 | 3,00M |
| 2026-06-17 | GBp 22,06 | -0,36 % | GBp 22,80 | GBp 22,80 | GBp 21,56 | 3,16M |
| 2026-06-16 | GBp 22,14 | -0,45 % | GBp 22,76 | GBp 22,82 | GBp 21,82 | 1,22M |
| 2026-06-15 | GBp 22,24 | +0,45 % | GBp 23,00 | GBp 23,32 | GBp 21,78 | 4,38M |
| 2026-06-12 | GBp 22,14 | -8,59 % | GBp 24,18 | GBp 25,92 | GBp 21,88 | 9,36M |
| 2026-06-11 | GBp 24,22 | +15,22 % | GBp 21,02 | GBp 24,68 | GBp 20,42 | 9,12M |
| 2026-06-10 | GBp 21,02 | -1,41 % | GBp 21,06 | GBp 21,66 | GBp 20,60 | 4,49M |
| 2026-06-09 | GBp 21,32 | -0,84 % | GBp 21,06 | GBp 21,94 | GBp 21,06 | 5,52M |
| 2026-06-08 | GBp 21,50 | -2,89 % | GBp 22,14 | GBp 22,14 | GBp 21,08 | 5,22M |
| 2026-06-05 | GBp 22,14 | -2,55 % | GBp 23,00 | GBp 23,00 | GBp 21,64 | 4,47M |
| 2026-06-04 | GBp 22,72 | +0,62 % | GBp 23,32 | GBp 23,32 | GBp 22,38 | 2,40M |
| 2026-06-03 | GBp 22,58 | +1,44 % | GBp 22,10 | GBp 23,20 | GBp 22,00 | 4,00M |
| 2026-06-02 | GBp 22,26 | +0,72 % | GBp 22,00 | GBp 22,82 | GBp 22,00 | 2,37M |
| 2026-06-01 | GBp 22,10 | -5,39 % | GBp 22,94 | GBp 23,66 | GBp 21,99 | 4,22M |
| 2026-05-29 | GBp 23,36 | +2,64 % | GBp 23,00 | GBp 24,10 | GBp 22,22 | 2,98M |
| 2026-05-28 | GBp 22,76 | -2,07 % | GBp 23,30 | GBp 23,30 | GBp 21,98 | 5,21M |