1. Share Prices

  2. Mobico Group PLC (MCG)

56.20p+0.45 (+0.81%)22 Jul 2024, 10:01
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
Jul 19, 202459.05p59.05p55.45p55.75p1,146,046
Jul 18, 202456.45p58.45p54.90p57.65p1,835,367
Jul 17, 202455.95p56.90p54.95p55.95p719,251
Jul 16, 202454.50p55.90p53.50p55.85p2,086,412
Jul 15, 202453.95p56.60p53.40p54.95p1,072,299
Jul 12, 202455.00p56.25p54.15p55.15p1,028,284
Jul 11, 202454.35p55.95p52.71p55.95p1,763,288
Jul 10, 202451.35p54.50p50.05p53.85p1,715,777
Jul 9, 202450.90p52.20p50.00p50.75p767,216
Jul 8, 202452.50p53.20p50.80p51.85p1,237,727
Jul 5, 202453.50p53.80p51.50p52.00p1,016,951
Jul 4, 202453.85p53.95p52.05p52.65p909,497
Jul 3, 202448.48p52.75p48.08p52.75p1,569,919
Jul 2, 202451.65p52.25p48.86p48.86p1,537,540
Jul 1, 202452.00p53.20p51.10p51.15p1,648,768
Jun 28, 202451.05p51.40p49.50p51.05p1,504,736
Jun 27, 202451.75p52.70p48.78p50.35p2,021,666
Jun 26, 202453.00p53.00p50.28p51.00p1,654,535
Jun 25, 202451.05p53.65p49.96p51.75p2,205,031
Jun 24, 202447.74p51.47p47.12p50.30p2,469,163
Jun 21, 202447.00p48.90p46.56p47.26p16,237,713
Jun 20, 202447.62p49.60p47.18p47.58p2,311,530
Jun 19, 202446.50p47.62p45.50p47.16p3,313,313
Jun 18, 202446.20p46.90p45.60p46.28p2,333,636
Jun 17, 202448.00p48.62p46.10p46.10p4,179,066
Jun 14, 202448.00p49.96p46.22p47.22p4,928,136
Jun 13, 202449.46p51.20p48.00p48.00p4,278,399
Jun 12, 202450.50p51.75p49.00p51.00p3,786,359
Jun 11, 202450.60p52.55p49.50p50.60p4,778,590
Jun 10, 202453.95p53.95p50.70p51.00p3,632,747
Jun 7, 202453.00p54.25p52.00p52.45p3,213,225
Jun 6, 202454.00p57.80p53.80p53.80p2,052,726
Jun 5, 202453.10p55.45p51.15p54.80p4,245,439
Jun 4, 202453.30p53.95p51.10p52.75p3,230,367
Jun 3, 202454.95p55.30p53.25p53.40p2,104,443
May 31, 202454.80p56.45p53.40p53.80p5,323,941
May 30, 202454.80p56.03p54.55p54.75p3,318,699
May 29, 202458.05p58.95p55.00p55.35p4,019,269
May 28, 202456.70p60.50p55.55p59.30p2,693,232
May 24, 202457.25p58.20p56.45p57.25p2,720,769
May 23, 202461.70p62.85p58.00p58.00p3,106,082
May 22, 202466.50p66.50p62.40p62.80p1,860,649
May 21, 202464.85p66.75p64.70p64.85p1,182,571
May 20, 202468.05p68.60p65.85p66.85p1,860,065
May 17, 202463.15p67.30p62.75p66.85p1,961,052
May 16, 202465.15p66.60p64.35p64.70p1,754,848
May 15, 202465.55p67.50p64.75p66.00p1,931,399
May 14, 202462.60p67.60p62.60p65.90p3,245,519
May 13, 202462.80p64.35p62.80p63.75p1,843,414
May 10, 202460.10p63.15p60.10p62.70p1,859,295
123456
Showing 1 to 50 of 252

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rentokil Initial PLC496.0010.69
Ocado Group PLC404.406.96
Entain PLC677.805.22
Aston Martin Lagonda Global Holdings PLC153.204.57
Hammerson PLC30.284.27
Close Brothers Group PLC542.752.70