1. Share Prices

  2. Mobico Group PLC (MCG)

79.75p+0.75 (+0.95%)22 Nov 2024, 18:37
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
Nov 22, 202479.90p80.71p77.30p79.75p763,785
Nov 21, 202479.45p80.85p77.80p79.00p976,589
Nov 20, 202482.00p82.90p79.00p79.00p480,745
Nov 19, 202481.60p83.45p78.45p82.00p1,209,104
Nov 18, 202481.20p83.30p81.10p81.15p912,189
Nov 15, 202480.30p83.30p78.50p81.55p1,689,699
Nov 14, 202479.25p80.20p77.65p79.65p1,012,216
Nov 13, 202477.75p79.35p76.45p78.50p853,357
Nov 12, 202480.30p80.50p77.40p79.00p1,472,844
Nov 11, 202479.75p81.00p78.75p80.30p2,177,611
Nov 8, 202479.25p81.35p77.79p78.75p1,571,889
Nov 7, 202473.00p79.45p70.85p78.50p3,380,553
Nov 6, 202472.20p73.40p69.50p71.35p1,373,646
Nov 5, 202467.50p71.55p66.65p70.05p869,172
Nov 4, 202468.70p70.80p67.90p68.45p304,282
Nov 1, 202468.00p69.84p67.20p68.50p755,367
Oct 31, 202473.35p73.40p69.35p69.35p753,413
Oct 30, 202468.00p72.20p67.57p71.45p3,414,941
Oct 29, 202471.60p72.39p68.25p68.30p651,115
Oct 28, 202471.65p72.25p68.98p70.25p1,719,751
Oct 25, 202471.35p72.05p69.45p69.95p509,367
Oct 24, 202471.00p72.15p70.65p70.75p999,090
Oct 23, 202471.20p73.95p71.20p71.60p384,324
Oct 22, 202471.60p74.25p71.05p72.70p5,221,066
Oct 21, 202474.00p75.90p71.75p71.90p691,760
Oct 18, 202475.00p76.15p73.72p74.45p511,609
Oct 17, 202474.75p76.04p74.15p74.65p646,218
Oct 16, 202474.25p76.02p74.05p74.15p756,881
Oct 15, 202472.00p75.00p72.00p74.70p893,212
Oct 14, 202472.45p73.75p71.35p73.45p769,551
Oct 11, 202471.20p72.95p71.20p72.00p872,157
Oct 10, 202471.20p72.95p71.20p72.40p737,921
Oct 9, 202472.20p72.85p71.05p72.20p893,398
Oct 8, 202473.30p73.95p71.00p71.80p998,453
Oct 7, 202473.90p74.95p72.30p73.25p824,373
Oct 4, 202473.85p75.38p71.00p73.90p1,233,848
Oct 3, 202471.95p72.45p70.50p71.80p497,948
Oct 2, 202471.25p72.35p70.65p71.65p411,598
Oct 1, 202475.00p75.00p71.55p72.35p662,203
Sep 30, 202475.20p75.65p72.60p73.55p556,698
Sep 27, 202474.00p75.90p72.30p75.20p5,740,638
Sep 26, 202471.15p74.70p70.30p73.35p1,199,694
Sep 25, 202469.80p70.90p68.10p70.90p910,203
Sep 24, 202470.00p71.10p68.50p69.95p404,001
Sep 23, 202471.50p71.65p69.55p70.00p611,806
Sep 20, 202476.00p76.00p70.70p70.70p2,139,526
Sep 19, 202475.90p76.00p72.95p74.35p4,734,874
Sep 18, 202474.00p74.81p71.80p73.95p667,538
Sep 17, 202471.20p73.95p69.15p73.95p1,184,907
Sep 16, 202469.25p70.95p68.35p70.45p1,053,548
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.