1. Share Prices

  2. Mobico Group PLC (MCG)

23.44p+1.02 (+4.55%)16 Dec 2025, 18:03
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
Dec 15, 202524.08p24.44p22.12p22.42p4,462,808
Dec 12, 202523.84p24.20p23.04p23.48p1,223,011
Dec 11, 202522.70p23.50p22.42p23.46p1,137,548
Dec 10, 202523.68p23.68p22.46p22.98p2,000,784
Dec 9, 202522.12p23.60p22.00p23.14p3,658,261
Dec 8, 202521.92p22.10p21.32p21.94p3,078,531
Dec 5, 202522.86p22.86p21.52p21.92p3,405,321
Dec 4, 202522.40p22.95p21.56p22.34p1,900,560
Dec 3, 202521.24p22.10p21.12p22.08p2,130,158
Dec 2, 202522.18p22.18p21.14p21.24p2,116,010
Dec 1, 202521.46p22.12p20.78p21.62p1,783,244
Nov 28, 202522.82p22.82p21.60p21.96p3,069,550
Nov 27, 202522.32p22.72p21.18p22.32p4,319,700
Nov 26, 202520.70p22.52p18.57p21.86p8,944,586
Nov 25, 202521.34p21.88p19.36p21.70p6,109,979
Nov 24, 202521.10p22.06p21.00p21.14p1,610,212
Nov 21, 202520.88p21.52p20.72p21.06p3,257,286
Nov 20, 202522.04p22.06p21.00p21.38p5,019,859
Nov 19, 202522.20p22.47p21.34p21.64p3,355,827
Nov 18, 202523.82p24.02p21.60p21.84p9,192,294
Nov 17, 202525.20p25.80p23.54p23.56p4,446,427
Nov 14, 202525.30p26.40p25.04p25.34p2,714,394
Nov 13, 202526.14p26.14p25.30p25.86p856,403
Nov 12, 202525.68p25.80p25.12p25.60p994,860
Nov 11, 202525.60p26.17p25.32p25.50p2,569,985
Nov 10, 202525.64p26.00p25.26p25.66p2,542,176
Nov 7, 202525.30p26.24p25.18p25.52p1,920,314
Nov 6, 202527.00p27.00p25.34p25.72p1,934,286
Nov 5, 202526.04p27.19p25.52p26.16p3,157,490
Nov 4, 202525.78p26.76p25.50p25.94p1,614,470
Nov 3, 202526.00p27.14p25.80p26.32p1,805,339
Oct 31, 202525.40p27.00p25.12p26.26p2,957,146
Oct 30, 202525.70p26.02p25.16p25.40p3,562,870
Oct 29, 202526.48p26.54p25.54p25.80p3,302,369
Oct 28, 202526.50p26.96p26.00p26.10p3,295,295
Oct 27, 202528.36p28.36p26.68p26.78p3,181,989
Oct 24, 202527.34p27.91p27.00p27.82p1,799,742
Oct 23, 202527.50p28.46p27.10p27.44p1,298,186
Oct 22, 202526.70p28.02p26.70p27.96p1,841,955
Oct 21, 202527.44p27.44p26.54p26.74p1,597,641
Oct 20, 202527.68p28.14p26.76p26.90p1,867,925
Oct 17, 202527.26p27.94p26.56p27.50p3,083,250
Oct 16, 202529.00p29.00p27.70p27.82p2,903,839
Oct 15, 202528.14p28.94p27.60p28.44p4,099,534
Oct 14, 202528.66p28.66p27.44p28.00p1,844,563
Oct 13, 202528.10p28.36p27.64p28.08p1,714,930
Oct 10, 202528.68p28.68p27.58p27.64p2,752,725
Oct 9, 202528.24p30.88p27.80p28.06p11,662,921
Oct 8, 202527.12p27.74p26.40p27.74p4,174,484
Oct 7, 202526.66p27.20p25.90p26.52p6,595,474
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ig Group Holdings PLC1,265.008.49
B&M European Value Retail S.A.169.603.60
Greggs PLC1,720.003.49
Easyjet PLC512.803.20
Endeavour Mining PLC3,708.002.94
Jd Sports Fashion PLC83.182.64

Fallers

CompanyPrice% Chg
Goodwin PLC19,000.00-12.04
Ceres Power Holdings PLC234.20-12.02
Babcock International Group PLC1,214.00-3.57
BP PLC422.50-3.42
Informa PLC864.00-3.03
Metlen Energy & Metals PLC40.30-2.77