Skip to main content
logo
Mobico Group Plc (LON:MCG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
22.84
-0.02 (-0.09%)
At close: Jan 23, 2026

Mobico Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202623.2623.2622.4322.8422.84-0.09%1,059,635
Jan 22, 202621.6423.1821.6422.8622.862.79%4,176,886
Jan 21, 202621.3422.2820.8222.2422.245.10%2,079,936
Jan 20, 202622.3022.3020.8021.1621.16-2.40%3,739,006
Jan 19, 202622.1222.6021.5521.6821.68-3.47%2,572,410
Jan 16, 202623.0023.3022.1822.4622.46-3.27%2,306,331
Jan 15, 202622.7823.3022.0823.2223.223.20%1,583,402
Jan 14, 202622.7423.2622.0622.5022.500.09%1,686,140
Jan 13, 202623.5824.0022.4822.4822.48-2.77%3,845,682
Jan 12, 202623.0023.4222.1323.1223.120.26%3,451,597
Jan 9, 202622.0023.3422.0023.0623.064.44%2,158,207
Jan 8, 202622.2822.4421.5022.0822.080.82%1,463,260
Jan 7, 202623.0023.0021.6521.9021.90-2.32%1,625,953
Jan 6, 202622.5823.3022.0022.4222.42-2.52%1,647,341
Jan 5, 202622.7623.0421.6823.0023.003.70%2,876,367
Jan 2, 202623.4023.6822.1822.1822.18-3.82%1,885,015
Dec 31, 202523.7223.7422.7623.0623.06-0.95%649,164
Dec 30, 202523.0023.7622.6023.2823.280.87%1,513,521
Dec 29, 202524.4424.6022.9623.0823.08-6.33%2,948,529
Dec 24, 202525.3225.3224.4424.6424.64-0.65%381,783
Dec 23, 202525.3025.4624.4624.8024.80-1.27%1,964,225
Dec 22, 202525.3225.3224.5625.1225.120.64%686,487
Dec 19, 202525.2625.2624.4424.9624.960.56%3,016,342
Dec 18, 202523.6424.9623.5624.8224.823.68%2,477,862
Dec 17, 202523.3224.2623.1023.9423.942.13%1,635,941
Dec 16, 202522.0023.8622.0023.4423.444.55%6,865,167
Dec 15, 202524.0824.4422.1222.4222.42-4.51%4,462,809
Dec 12, 202523.8424.2023.0423.4823.480.09%1,223,012
Dec 11, 202522.7023.5022.4223.4623.462.09%1,137,549
Dec 10, 202523.6823.6822.4622.9822.98-0.69%2,000,784
Dec 9, 202522.1223.5222.0023.1423.145.47%3,658,259
Dec 8, 202521.9222.1021.3221.9421.940.09%3,078,531
Dec 5, 202522.8622.8621.5221.9221.92-1.88%3,405,321
Dec 4, 202522.4022.9521.5622.3422.341.18%1,900,560
Dec 3, 202521.2422.1021.1222.0822.083.95%2,130,159
Dec 2, 202522.1822.1821.1421.2421.24-1.76%2,116,010
Dec 1, 202521.4622.1220.7821.6221.62-1.55%1,783,244
Nov 28, 202522.8222.8221.6021.9621.96-1.61%3,069,550
Nov 27, 202522.3222.7221.1822.3222.322.10%4,319,701
Nov 26, 202520.7022.5218.5721.8621.860.74%8,944,586
Nov 25, 202521.3421.8819.3621.7021.702.65%6,109,980
Nov 24, 202521.1022.0621.0021.1421.140.38%1,610,213
Nov 21, 202520.8821.5220.7221.0621.06-1.50%3,257,287
Nov 20, 202522.0422.0621.0021.3821.38-1.20%5,019,860
Nov 19, 202522.2022.4721.3421.6421.64-0.92%3,355,827
Nov 18, 202523.8224.0221.6021.8421.84-7.30%9,192,294
Nov 17, 202525.2025.8023.5423.5623.56-7.02%4,446,427
Nov 14, 202525.3026.4025.0425.3425.34-2.01%2,714,395
Nov 13, 202526.1426.1425.3025.8625.861.02%856,404
Nov 12, 202525.6825.8025.1225.6025.600.39%994,861