1. Share Prices

  2. Mobico Group PLC (MCG)

61.30p+0.30 (+0.49%)09 May 2024, 13:18
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
May 8, 202460.45p61.50p60.00p61.00p1,559,084
May 7, 202459.00p62.00p58.45p60.25p2,397,246
May 3, 202457.50p59.10p57.15p58.95p1,516,158
May 2, 202455.00p58.55p55.00p58.10p2,154,883
May 1, 202454.70p56.20p56.20p56.25p619,934
Apr 30, 202454.40p56.90p54.20p55.40p3,148,753
Apr 29, 202453.00p55.15p52.75p54.85p2,353,231
Apr 26, 202453.25p54.65p52.85p52.85p3,313,386
Apr 25, 202455.70p56.30p52.80p52.85p5,178,208
Apr 24, 202455.30p56.45p53.05p56.00p5,704,464
Apr 23, 202454.85p56.85p54.25p55.80p4,352,172
Apr 22, 202460.25p61.80p53.10p54.15p12,050,290
Apr 19, 202459.00p60.05p58.05p60.05p1,751,916
Apr 18, 202457.55p60.61p57.55p59.40p1,023,775
Apr 17, 202457.50p60.15p57.50p58.50p1,441,807
Apr 16, 202459.20p60.00p57.77p58.55p7,684,180
Apr 15, 202460.90p61.85p60.10p60.10p1,176,067
Apr 12, 202463.00p64.31p60.75p60.75p1,949,296
Apr 11, 202463.15p64.90p62.50p63.00p1,098,855
Apr 10, 202464.00p66.40p62.50p62.80p1,451,017
Apr 9, 202464.00p67.00p62.60p64.10p1,978,774
Apr 8, 202463.55p64.75p63.25p63.70p887,582
Apr 5, 202467.05p67.05p63.35p63.55p1,656,061
Apr 4, 202463.50p66.10p63.50p65.55p1,333,849
Apr 3, 202465.00p65.90p63.25p63.75p1,588,557
Apr 2, 202468.20p69.35p64.50p64.50p2,005,706
Mar 28, 202466.90p70.40p65.55p69.60p895,045
Mar 27, 202465.95p68.05p65.70p66.80p1,165,765
Mar 26, 202469.75p70.35p65.75p66.85p3,881,598
Mar 25, 202469.20p70.90p63.35p70.90p4,375,814
Mar 22, 202471.55p74.20p70.60p71.45p593,143
Mar 21, 202472.05p74.05p71.00p73.05p1,202,658
Mar 20, 202466.90p71.75p66.60p71.20p1,647,901
Mar 19, 202466.40p68.15p66.10p67.30p1,654,022
Mar 18, 202468.90p69.10p66.35p66.75p2,041,370
Mar 15, 202472.00p72.00p69.35p69.40p4,451,036
Mar 14, 202471.85p72.65p70.26p70.75p1,280,807
Mar 13, 202472.60p74.75p71.60p71.90p1,913,954
Mar 12, 202475.00p76.46p72.70p72.70p1,410,267
Mar 11, 202476.55p77.90p74.05p75.00p1,265,835
Mar 8, 202478.20p78.95p76.10p76.95p1,156,885
Mar 7, 202476.80p78.00p74.65p77.05p1,230,836
Mar 6, 202472.50p75.70p72.50p75.10p1,156,518
Mar 5, 202473.00p74.75p72.60p73.50p785,646
Mar 4, 202475.60p76.95p72.70p73.85p1,687,075
Mar 1, 202478.20p79.20p75.30p75.60p1,117,003
Feb 29, 202477.55p80.05p76.05p78.00p3,088,075
Feb 28, 202478.40p82.30p77.71p79.20p1,185,747
Feb 27, 202477.10p81.00p77.00p81.00p1,401,019
Feb 26, 202479.50p82.10p77.45p77.45p1,531,776
123456
Showing 1 to 50 of 254

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC301.307.76
Watches Of Switzerland Group PLC338.404.12
Bakkavor Group PLC123.004.24
Sdcl Energy Efficiency Income Trust PLC65.803.62
Helios Towers PLC110.013.19
Genuit Group PLC455.003.06

Fallers

CompanyPrice% Chg
3I Group PLC2,837.00-4.61
HSBC Holdings PLC692.30-3.95
Petershill Partners PLC202.00-3.81
Bellevue Healthcare Trust PLC141.40-3.55
Airtel Africa PLC112.50-2.93
Baltic Classifieds Group PLC240.50-2.63