1. Share Prices

  2. Mobico Group PLC (MCG)

61.85p+1.55 (+2.57%)14 Mar 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
Mar 14, 202559.90p62.15p59.90p61.85p2,006,084
Mar 13, 202561.75p63.50p59.10p60.30p1,503,429
Mar 12, 202561.50p62.95p61.50p62.05p1,471,345
Mar 11, 202563.45p64.30p61.65p62.35p1,233,869
Mar 10, 202566.05p66.05p63.00p63.00p1,157,037
Mar 7, 202562.55p65.35p61.95p65.10p1,209,992
Mar 6, 202563.00p64.90p62.25p63.30p1,203,896
Mar 5, 202564.30p65.40p62.15p62.60p878,046
Mar 4, 202569.90p69.90p62.29p62.90p3,084,939
Mar 3, 202566.90p72.55p66.90p68.75p1,476,370
Feb 28, 202570.15p70.15p67.45p68.15p1,607,445
Feb 27, 202570.95p70.95p67.65p68.85p713,765
Feb 26, 202569.90p70.58p68.55p70.00p876,448
Feb 25, 202569.20p69.95p67.70p68.50p673,473
Feb 24, 202569.00p70.70p68.20p69.20p3,267,542
Feb 21, 202569.00p71.00p69.00p69.60p692,282
Feb 20, 202569.35p70.55p68.65p69.75p569,573
Feb 19, 202570.20p71.40p69.15p70.00p795,210
Feb 18, 202571.45p71.70p69.05p70.55p787,273
Feb 17, 202570.00p72.05p69.35p71.05p919,156
Feb 14, 202570.00p71.95p70.00p70.80p412,046
Feb 13, 202570.80p72.25p69.90p70.60p697,772
Feb 12, 202568.60p71.70p68.60p70.80p718,568
Feb 11, 202570.70p71.95p69.75p70.05p506,560
Feb 10, 202571.47p73.30p71.00p71.80p473,777
Feb 7, 202571.25p73.05p68.55p71.35p796,401
Feb 6, 202569.45p70.35p68.20p70.35p1,835,395
Feb 5, 202569.85p71.40p67.85p69.35p1,774,736
Feb 4, 202570.05p73.35p69.85p70.25p1,092,336
Feb 3, 202573.50p73.50p70.65p71.80p1,122,909
Jan 31, 202573.00p74.95p72.90p73.50p960,122
Jan 30, 202573.90p74.70p72.90p73.45p1,097,561
Jan 29, 202573.30p76.35p73.30p73.75p369,261
Jan 28, 202573.75p75.50p72.50p74.90p1,056,457
Jan 27, 202573.00p75.10p72.55p73.80p892,220
Jan 24, 202575.10p75.70p73.75p74.00p1,633,111
Jan 23, 202573.00p76.45p72.15p75.10p1,099,096
Jan 22, 202578.20p78.20p74.30p74.50p589,996
Jan 21, 202576.50p78.45p76.15p76.15p793,065
Jan 20, 202578.45p79.05p76.95p77.90p694,669
Jan 17, 202576.30p78.90p76.05p76.70p3,803,957
Jan 16, 202575.90p77.50p73.65p77.30p1,420,014
Jan 15, 202575.00p75.20p73.35p75.00p1,325,860
Jan 14, 202572.00p74.65p72.00p73.10p805,497
Jan 13, 202572.50p74.25p71.40p73.65p747,466
Jan 10, 202576.55p76.55p72.50p72.75p639,126
Jan 9, 202573.50p75.50p72.05p74.70p1,071,205
Jan 8, 202577.00p78.20p73.55p74.35p731,169
Jan 7, 202579.05p81.00p77.15p77.45p990,030
Jan 6, 202582.20p82.20p79.65p80.55p884,051
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:
13 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bakkavor Group PLC176.5016.89
Ferrexpo PLC73.605.14
Hays PLC85.1012.34
Great Portland Estates PLC291.509.38
Ashmore Group PLC162.408.77
Melrose Industries PLC528.006.41

Fallers

CompanyPrice% Chg
Tesco PLC371.50-0.93
Sainsbury (J) PLC235.00-7.77
Marks And Spencer Group PLC334.40-5.22
Burberry Group PLC948.20-5.18
Bodycote PLC606.00-4.87
4Imprint Group PLC4,130.00-3.28
Risers/fallers data from previous trading day.