1. Share Prices

  2. Mobico Group PLC (MCG)

66.85p+2.15 (+3.32%)17 May 2024, 16:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mobico Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 202463.15p67.30p62.75p66.85p1,961,052
May 16, 202465.15p66.60p64.35p64.70p1,754,848
May 15, 202465.55p67.50p64.75p66.00p1,931,399
May 14, 202462.60p67.60p62.60p65.90p3,245,519
May 13, 202462.80p64.35p62.80p63.75p1,843,414
Apr 30, 202454.40p56.90p54.20p55.40p3,148,753
Apr 29, 202453.00p55.15p52.75p54.85p2,353,231
Apr 26, 202453.25p54.65p52.85p52.85p3,313,386
Apr 25, 202455.70p56.30p52.80p52.85p5,178,208
Apr 24, 202455.30p56.45p53.05p56.00p5,704,464
Apr 23, 202454.85p56.85p54.25p55.80p4,352,172
Apr 22, 202460.25p61.80p53.10p54.15p12,050,290
Apr 19, 202459.00p60.05p58.05p60.05p1,751,916
Apr 18, 202457.55p60.61p57.55p59.40p1,023,775
Apr 17, 202457.50p60.15p57.50p58.50p1,441,807
Apr 16, 202459.20p60.00p57.77p58.55p7,684,180
Apr 15, 202460.90p61.85p60.10p60.10p1,176,067
Apr 12, 202463.00p64.31p60.75p60.75p1,949,296
Apr 11, 202463.15p64.90p62.50p63.00p1,098,855
Apr 10, 202464.00p66.40p62.50p62.80p1,451,017
Apr 9, 202464.00p67.00p62.60p64.10p1,978,774
Apr 8, 202463.55p64.75p63.25p63.70p887,582
Apr 5, 202467.05p67.05p63.35p63.55p1,656,061
Apr 4, 202463.50p66.10p63.50p65.55p1,333,849
Apr 3, 202465.00p65.90p63.25p63.75p1,588,557
Apr 2, 202468.20p69.35p64.50p64.50p2,005,706
Dec 29, 202379.55p86.60p78.55p84.60p3,761,382
Dec 28, 202378.25p79.25p76.05p78.40p1,148,820
Dec 27, 202378.50p79.45p76.15p78.30p1,844,824
Dec 22, 202373.70p77.60p73.70p77.60p679,153
Dec 21, 202376.70p76.70p74.30p75.65p784,684
Dec 20, 202376.90p77.45p74.35p75.85p1,593,506
Dec 19, 202373.75p76.00p71.80p74.80p2,623,525
Dec 18, 202370.85p74.50p70.85p73.10p1,735,706
Dec 15, 202372.00p74.45p71.75p72.65p3,800,979
Dec 14, 202368.00p74.30p64.35p72.00p4,397,722
Dec 13, 202365.00p68.00p64.65p64.75p1,015,188
Dec 12, 202368.25p69.23p65.70p66.20p1,371,836
Dec 11, 202367.65p70.60p67.30p68.10p1,074,911
Dec 8, 202369.25p70.95p68.20p69.25p1,903,066
Dec 7, 202368.00p69.20p66.45p69.00p1,195,346
Dec 6, 202367.00p70.95p67.00p68.25p1,186,122
Dec 5, 202369.80p72.75p67.05p68.20p5,956,659
Dec 4, 202366.50p74.11p66.50p69.60p4,231,967
Dec 1, 202365.70p69.45p65.70p68.00p1,957,646
Nov 30, 202368.50p70.00p66.60p66.85p2,829,857
Nov 29, 202368.70p70.00p66.90p68.00p1,108,637
Nov 28, 202366.10p68.70p65.50p68.10p3,135,547
Nov 27, 202365.70p67.25p65.65p66.35p867,676
Nov 24, 202366.45p67.20p65.05p66.35p1,609,786
1234
Showing 1 to 50 of 184

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.