Shares Magazine
33.08p+2.08 (+6.71%)16 Jul 2025, 10:28
Mobico Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 29.10p | 32.16p | 28.74p | 31.00p | 8,217,813 |
| Jul 14, 2025 | 28.50p | 29.92p | 28.50p | 29.00p | 1,586,216 |
| Jul 11, 2025 | 29.26p | 30.60p | 28.54p | 29.00p | 4,241,168 |
| Jul 10, 2025 | 28.72p | 29.34p | 28.03p | 28.76p | 3,801,772 |
| Jul 9, 2025 | 31.32p | 31.66p | 28.52p | 28.72p | 4,250,892 |
| Jul 8, 2025 | 30.50p | 31.26p | 29.76p | 30.48p | 2,309,944 |
| Jul 7, 2025 | 30.30p | 31.00p | 30.30p | 30.40p | 1,468,897 |
| Jul 4, 2025 | 31.48p | 31.48p | 30.10p | 30.70p | 1,856,493 |
| Jul 3, 2025 | 30.46p | 31.66p | 29.32p | 30.60p | 3,477,688 |
| Jul 2, 2025 | 28.04p | 30.38p | 28.04p | 30.14p | 4,692,889 |
| Jul 1, 2025 | 29.20p | 30.14p | 27.83p | 28.94p | 4,192,076 |
| Jun 30, 2025 | 30.00p | 30.30p | 28.96p | 29.50p | 2,742,106 |
| Jun 27, 2025 | 30.96p | 31.24p | 29.60p | 29.80p | 4,120,618 |
| Jun 26, 2025 | 27.80p | 30.46p | 27.80p | 30.46p | 6,804,207 |
| Jun 25, 2025 | 27.68p | 28.73p | 27.52p | 28.26p | 2,995,354 |
| Jun 24, 2025 | 26.68p | 28.65p | 26.28p | 27.94p | 24,528,378 |
| Jun 23, 2025 | 25.50p | 26.38p | 25.43p | 26.24p | 4,654,569 |
| Jun 20, 2025 | 26.00p | 26.82p | 25.64p | 25.64p | 31,441,960 |
| Jun 19, 2025 | 27.02p | 27.24p | 25.71p | 25.84p | 3,893,333 |
| Jun 18, 2025 | 25.82p | 27.00p | 25.18p | 26.76p | 5,105,887 |
| Jun 17, 2025 | 26.68p | 26.68p | 25.50p | 25.54p | 4,515,680 |
| Jun 16, 2025 | 26.48p | 26.71p | 25.70p | 26.02p | 3,908,677 |
| Jun 13, 2025 | 25.58p | 26.72p | 25.08p | 26.72p | 6,529,765 |
| Jun 12, 2025 | 28.12p | 28.38p | 25.86p | 25.98p | 7,211,387 |
| Jun 11, 2025 | 27.78p | 28.86p | 27.32p | 27.32p | 4,420,346 |
| Jun 10, 2025 | 27.66p | 27.94p | 27.00p | 27.40p | 6,502,266 |
| Jun 9, 2025 | 29.36p | 29.76p | 27.39p | 27.48p | 5,734,394 |
| Jun 6, 2025 | 30.24p | 30.28p | 29.24p | 29.36p | 3,409,745 |
| Jun 5, 2025 | 31.06p | 31.06p | 28.98p | 29.56p | 3,924,296 |
| Jun 4, 2025 | 32.70p | 32.70p | 29.90p | 30.38p | 3,932,875 |
| Jun 3, 2025 | 32.10p | 32.87p | 31.30p | 31.90p | 6,164,519 |
| Jun 2, 2025 | 30.24p | 32.10p | 29.22p | 31.86p | 6,737,723 |
| May 30, 2025 | 29.00p | 29.90p | 28.62p | 29.90p | 6,046,397 |
| May 29, 2025 | 28.00p | 29.43p | 28.00p | 29.08p | 3,481,211 |
| May 28, 2025 | 29.20p | 29.46p | 27.90p | 27.90p | 3,555,060 |
| May 27, 2025 | 28.22p | 30.22p | 28.14p | 29.20p | 6,597,169 |
| May 23, 2025 | 28.18p | 28.35p | 26.92p | 28.14p | 5,680,050 |
| May 22, 2025 | 27.78p | 28.33p | 27.34p | 27.74p | 6,594,867 |
| May 21, 2025 | 27.94p | 28.58p | 27.66p | 27.90p | 3,217,310 |
| May 20, 2025 | 28.58p | 29.22p | 27.60p | 28.50p | 5,265,793 |
| May 19, 2025 | 28.00p | 28.49p | 27.10p | 28.00p | 8,003,981 |
| May 16, 2025 | 28.00p | 28.78p | 27.64p | 27.72p | 3,793,884 |
| May 15, 2025 | 28.70p | 29.24p | 28.46p | 28.58p | 3,087,475 |
| May 14, 2025 | 29.48p | 29.48p | 28.37p | 28.74p | 3,591,676 |
| May 13, 2025 | 29.40p | 29.64p | 28.58p | 28.96p | 5,025,953 |
| May 12, 2025 | 29.26p | 30.38p | 29.02p | 29.38p | 3,597,100 |
| May 9, 2025 | 31.20p | 31.20p | 28.78p | 28.78p | 5,168,725 |
| May 8, 2025 | 30.84p | 31.98p | 30.16p | 30.46p | 4,153,180 |
| May 7, 2025 | 30.78p | 31.30p | 30.10p | 30.48p | 3,097,372 |
| May 6, 2025 | 31.84p | 32.26p | 30.16p | 30.78p | 5,374,257 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Lion Finance Group PLC | 7,435.00 | 4.42 |
| Senior PLC | 188.40 | 2.73 |
| Intermediate Capital Group PLC | 2,041.01 | 3.24 |
| Rhi Magnesita N.V. | 3,085.00 | 3.01 |
| Bytes Technology Group PLC | 338.80 | 2.67 |
| Bloomsbury Publishing PLC | 500.00 | 2.67 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 76.11 | -4.74 |
| Hays PLC | 65.20 | -3.05 |
| Xps Pensions Group PLC | 373.16 | -2.19 |
| Safestore Holdings PLC | 659.50 | -1.93 |
| B&M European Value Retail S.A. | 229.70 | -1.96 |
| Wh Smith PLC | 1,031.00 | -1.81 |