Mobico Group PLC MCG
LSE · United Kingdom · Transportation
GBp 23.62+0.26 (+1.11%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |