76.25p-8.10 (-9.60%)20 Feb 2024, 18:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Mobico Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 20, 202473.20p80.70p65.93p76.25p6,365,721
Feb 19, 202484.30p84.80p83.05p84.35p504,538
Feb 16, 202483.30p84.20p81.75p82.90p1,063,259
Feb 15, 202482.50p82.50p80.35p81.90p820,291
Feb 14, 202480.00p82.25p79.10p80.60p1,437,685
Feb 13, 202482.00p84.00p79.00p79.10p1,230,949
Feb 12, 202482.90p83.95p81.65p82.90p548,094
Feb 9, 202482.50p83.85p81.55p81.65p1,030,004
Feb 8, 202483.05p85.70p81.90p82.50p688,571
Feb 7, 202485.15p87.15p83.35p83.35p959,265
Feb 6, 202485.05p87.60p84.38p86.70p860,426
Feb 5, 202488.30p89.45p86.50p86.90p1,601,732
Feb 2, 202487.20p88.75p84.09p87.40p1,408,604
Feb 1, 202487.75p88.95p85.00p85.15p1,334,239
Jan 31, 202488.40p88.40p85.00p85.85p1,103,099
Jan 30, 202492.25p92.25p86.40p86.55p1,274,839
Jan 29, 202493.00p93.25p89.60p89.95p6,853,962
Jan 26, 202489.55p92.40p87.00p92.40p1,348,480
Jan 25, 202491.00p92.10p89.75p90.00p1,338,799
Jan 24, 202488.50p90.80p88.50p90.60p1,322,584
Jan 23, 202486.50p90.80p86.50p88.75p2,431,666
Jan 22, 202485.85p87.25p83.90p86.35p1,096,555
Jan 19, 202483.50p85.22p83.00p83.45p1,945,271
Jan 18, 202484.40p85.25p81.60p83.00p1,838,366
Jan 17, 202489.20p89.25p83.20p84.40p4,614,039
Jan 16, 202491.00p91.00p87.80p89.20p2,728,098
Jan 15, 202488.75p89.65p87.05p89.30p1,579,840
Jan 12, 202489.70p90.30p87.35p88.50p1,791,285
Jan 11, 202488.00p90.70p88.00p88.55p2,525,168
Jan 10, 202485.75p89.85p85.75p88.40p1,565,955
Jan 9, 202487.50p88.25p85.45p88.25p1,729,901
Jan 8, 202484.00p86.85p83.00p86.80p1,549,127
Jan 5, 202483.00p84.86p81.55p84.10p1,531,686
Jan 4, 202482.60p83.00p82.00p83.00p1,709,155
Jan 3, 202483.85p84.20p81.75p82.10p7,501,350
Jan 2, 202484.90p84.90p81.00p83.95p3,515,555
Dec 29, 202379.55p86.60p78.55p84.60p3,761,382
Dec 28, 202378.25p79.25p76.05p78.40p1,148,820
Dec 27, 202378.50p79.45p76.15p78.30p1,844,824
Dec 22, 202373.70p77.60p73.70p77.60p679,153
Dec 21, 202376.70p76.70p74.30p75.65p784,684
Dec 20, 202376.90p77.45p74.35p75.85p1,593,506
Dec 19, 202373.75p76.00p71.80p74.80p2,623,525
Dec 18, 202370.85p74.50p70.85p73.10p1,735,706
Dec 15, 202372.00p74.45p71.75p72.65p3,800,979
Dec 14, 202368.00p74.30p64.35p72.00p4,397,722
Dec 13, 202365.00p68.00p64.65p64.75p1,015,188
Dec 12, 202368.25p69.23p65.70p66.20p1,371,836
Dec 11, 202367.65p70.60p67.30p68.10p1,074,911
Dec 8, 202369.25p70.95p68.20p69.25p1,903,066
Showing 1 to 50 of 252