Shares Magazine
30.56p-1.20 (-3.78%)02 May 2025, 17:08
Mobico Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 32.58p | 32.64p | 30.40p | 30.56p | 3,729,189 |
| May 1, 2025 | 30.26p | 32.78p | 29.96p | 31.76p | 7,418,528 |
| Apr 30, 2025 | 32.14p | 32.98p | 28.64p | 31.10p | 12,178,926 |
| Apr 29, 2025 | 35.10p | 35.92p | 31.96p | 31.96p | 12,663,137 |
| Apr 28, 2025 | 35.14p | 37.17p | 32.60p | 33.58p | 13,051,976 |
| Apr 25, 2025 | 59.55p | 60.85p | 34.02p | 34.82p | 26,542,880 |
| Apr 24, 2025 | 60.20p | 60.85p | 58.70p | 58.95p | 551,428 |
| Apr 23, 2025 | 57.80p | 60.90p | 57.30p | 59.60p | 746,124 |
| Apr 22, 2025 | 60.40p | 61.85p | 56.50p | 56.95p | 871,832 |
| Apr 17, 2025 | 61.25p | 61.92p | 59.75p | 60.70p | 722,806 |
| Apr 16, 2025 | 61.05p | 61.65p | 60.20p | 61.65p | 662,547 |
| Apr 15, 2025 | 59.85p | 62.80p | 59.80p | 61.25p | 678,173 |
| Apr 14, 2025 | 59.60p | 61.13p | 57.23p | 60.40p | 734,839 |
| Apr 11, 2025 | 58.75p | 59.55p | 57.00p | 58.35p | 1,007,441 |
| Apr 10, 2025 | 59.35p | 61.05p | 57.59p | 58.65p | 1,481,690 |
| Apr 9, 2025 | 55.90p | 55.90p | 51.85p | 54.35p | 1,743,728 |
| Apr 8, 2025 | 54.05p | 56.61p | 52.10p | 56.25p | 1,757,707 |
| Apr 7, 2025 | 51.55p | 55.93p | 48.62p | 52.95p | 1,947,370 |
| Apr 4, 2025 | 55.80p | 57.15p | 51.35p | 53.85p | 2,371,443 |
| Apr 3, 2025 | 59.20p | 59.20p | 55.05p | 55.70p | 1,223,397 |
| Apr 2, 2025 | 58.75p | 58.90p | 57.00p | 57.90p | 1,062,260 |
| Apr 1, 2025 | 58.90p | 59.80p | 57.60p | 58.55p | 689,174 |
| Mar 31, 2025 | 60.65p | 62.05p | 57.00p | 58.15p | 1,757,458 |
| Mar 28, 2025 | 63.40p | 64.60p | 61.90p | 61.90p | 1,843,409 |
| Mar 27, 2025 | 64.40p | 64.40p | 62.10p | 63.40p | 1,186,247 |
| Mar 26, 2025 | 64.00p | 64.30p | 62.55p | 62.90p | 953,570 |
| Mar 25, 2025 | 61.20p | 63.50p | 61.20p | 62.80p | 496,686 |
| Mar 24, 2025 | 63.55p | 63.70p | 61.90p | 62.75p | 889,508 |
| Mar 21, 2025 | 65.00p | 65.00p | 61.90p | 62.45p | 3,045,401 |
| Mar 20, 2025 | 62.10p | 64.45p | 62.10p | 63.50p | 1,002,209 |
| Mar 19, 2025 | 64.35p | 64.80p | 62.15p | 63.65p | 709,449 |
| Mar 18, 2025 | 62.20p | 63.65p | 60.20p | 62.75p | 1,267,701 |
| Mar 17, 2025 | 63.00p | 63.00p | 60.80p | 62.20p | 707,267 |
| Mar 14, 2025 | 59.90p | 62.15p | 59.90p | 61.85p | 2,006,084 |
| Mar 13, 2025 | 61.75p | 63.50p | 59.10p | 60.30p | 1,503,429 |
| Mar 12, 2025 | 61.50p | 62.95p | 61.50p | 62.05p | 1,471,345 |
| Mar 11, 2025 | 63.45p | 64.30p | 61.65p | 62.35p | 1,233,869 |
| Mar 10, 2025 | 66.05p | 66.05p | 63.00p | 63.00p | 1,157,037 |
| Mar 7, 2025 | 62.55p | 65.35p | 61.95p | 65.10p | 1,209,992 |
| Mar 6, 2025 | 63.00p | 64.90p | 62.25p | 63.30p | 1,203,896 |
| Mar 5, 2025 | 64.30p | 65.40p | 62.15p | 62.60p | 878,046 |
| Mar 4, 2025 | 69.90p | 69.90p | 62.29p | 62.90p | 3,084,939 |
| Mar 3, 2025 | 66.90p | 72.55p | 66.90p | 68.75p | 1,476,370 |
| Feb 28, 2025 | 70.15p | 70.15p | 67.45p | 68.15p | 1,607,445 |
| Feb 27, 2025 | 70.95p | 70.95p | 67.65p | 68.85p | 713,765 |
| Feb 26, 2025 | 69.90p | 70.58p | 68.55p | 70.00p | 876,448 |
| Feb 25, 2025 | 69.20p | 69.95p | 67.70p | 68.50p | 673,473 |
| Feb 24, 2025 | 69.00p | 70.70p | 68.20p | 69.20p | 3,267,542 |
| Feb 21, 2025 | 69.00p | 71.00p | 69.00p | 69.60p | 692,282 |
| Feb 20, 2025 | 69.35p | 70.55p | 68.65p | 69.75p | 569,573 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.