1. Share Prices

  2. Mobico Group PLC (MCG)

80.10p+0.20 (+0.25%)03 Jan 2025, 17:34
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
Jan 3, 202582.15p82.30p77.10p80.10p1,085,326
Jan 2, 202580.00p81.50p77.55p79.90p414,500
Dec 31, 202479.40p80.30p77.75p79.30p830,397
Dec 30, 202476.75p80.35p76.50p78.25p298,931
Dec 27, 202477.60p80.45p77.35p78.25p632,769
Dec 24, 202474.85p79.85p74.85p79.85p399,137
Dec 23, 202476.65p79.60p76.00p76.65p823,614
Dec 20, 202478.40p80.55p76.75p77.60p2,422,050
Dec 19, 202478.10p79.85p77.26p79.30p1,342,964
Dec 18, 202478.50p81.05p78.50p79.70p1,904,795
Dec 17, 202479.10p79.95p78.10p79.55p896,441
Dec 16, 202482.00p82.30p78.21p80.00p838,803
Dec 13, 202479.80p81.70p79.70p80.35p1,182,122
Dec 12, 202483.35p85.85p80.75p81.45p1,842,176
Dec 11, 202485.60p86.30p84.15p85.35p1,225,398
Dec 10, 202488.65p90.35p86.00p86.00p1,913,555
Dec 9, 202489.50p90.70p86.30p89.45p12,798,017
Dec 6, 202486.95p91.15p86.85p88.80p3,730,347
Dec 5, 202485.50p86.90p82.70p86.60p2,108,584
Dec 4, 202486.80p87.20p83.80p85.95p5,733,085
Dec 3, 202484.10p87.85p83.55p86.25p641,511
Dec 2, 202487.00p88.50p85.20p86.60p840,911
Nov 29, 202483.65p87.00p83.40p86.85p1,837,757
Nov 28, 202483.00p85.30p81.80p84.45p1,744,707
Nov 27, 202485.00p85.38p81.75p82.65p1,443,756
Nov 26, 202482.90p84.00p80.20p83.70p1,135,017
Nov 25, 202479.10p82.20p78.15p82.00p1,213,534
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
123456
Showing 1 to 50 of 252

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC122.203.56
Metro Bank Holdings PLC99.703.53
Harbour Energy PLC268.002.80
Ocado Group PLC323.602.67
Foresight Environmental Infrastructure Limited75.802.43
Oxford Nanopore Technologies PLC131.002.02

Fallers

CompanyPrice% Chg
Diageo PLC2,448.50-3.89
Wood Group (John) PLC64.70-3.86
Carnival PLC1,765.50-3.81
Persimmon PLC1,139.50-3.76
Ferrexpo PLC105.00-3.49
Barratt Redrow PLC420.50-3.24
Risers/fallers data from previous trading day. Today's data available from 8:15am.