Mobico Group Plc (LON:MCG)
London · Delayed Price · Currency is GBP · Price in GBX 23.86
-1.62 (-6.36%)
At close: Mar 6, 2026
Mobico Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.00 | 25.28 | 23.82 | 23.86 | 23.86 | -6.36% | 5,378,481 |
| Mar 5, 2026 | 26.42 | 26.42 | 24.96 | 25.48 | 25.48 | -0.47% | 3,406,890 |
| Mar 4, 2026 | 26.20 | 27.72 | 25.22 | 25.60 | 25.60 | -3.18% | 4,956,882 |
| Mar 3, 2026 | 27.18 | 27.35 | 25.86 | 26.44 | 26.44 | -2.79% | 4,430,287 |
| Mar 2, 2026 | 31.40 | 31.40 | 27.20 | 27.20 | 27.20 | -13.49% | 8,875,661 |
| Feb 27, 2026 | 30.74 | 32.66 | 30.24 | 31.44 | 31.44 | 4.04% | 10,792,816 |
| Feb 26, 2026 | 23.60 | 30.62 | 23.60 | 30.22 | 30.22 | 37.11% | 37,594,021 |
| Feb 25, 2026 | 21.90 | 22.40 | 21.76 | 22.04 | 22.04 | -1.34% | 2,591,624 |
| Feb 24, 2026 | 22.40 | 22.88 | 21.90 | 22.34 | 22.34 | -0.53% | 3,765,513 |
| Feb 23, 2026 | 23.66 | 23.74 | 22.40 | 22.46 | 22.46 | -2.94% | 2,972,430 |
| Feb 20, 2026 | 22.74 | 23.42 | 22.68 | 23.14 | 23.14 | 0.26% | 2,459,764 |
| Feb 19, 2026 | 23.02 | 23.66 | 22.35 | 23.08 | 23.08 | 0.26% | 3,252,849 |
| Feb 18, 2026 | 23.02 | 23.80 | 23.02 | 23.02 | 23.02 | -0.78% | 2,086,153 |
| Feb 17, 2026 | 25.50 | 25.50 | 23.04 | 23.20 | 23.20 | -6.38% | 3,526,078 |
| Feb 16, 2026 | 25.30 | 25.30 | 24.38 | 24.78 | 24.78 | -0.16% | 609,979 |
| Feb 13, 2026 | 24.50 | 25.35 | 24.50 | 24.82 | 24.82 | 0.89% | 2,040,673 |
| Feb 12, 2026 | 25.20 | 25.56 | 24.57 | 24.60 | 24.60 | -1.76% | 2,376,929 |
| Feb 11, 2026 | 25.50 | 25.94 | 24.60 | 25.04 | 25.04 | -2.72% | 3,274,326 |
| Feb 10, 2026 | 26.42 | 26.46 | 25.49 | 25.74 | 25.74 | -1.30% | 1,972,706 |
| Feb 9, 2026 | 24.96 | 26.48 | 24.46 | 26.08 | 26.08 | 4.32% | 4,087,580 |
| Feb 6, 2026 | 24.54 | 25.00 | 23.76 | 25.00 | 25.00 | 1.96% | 1,998,717 |
| Feb 5, 2026 | 24.38 | 25.38 | 23.82 | 24.52 | 24.52 | -1.84% | 3,155,771 |
| Feb 4, 2026 | 24.30 | 25.29 | 23.76 | 24.98 | 24.98 | 5.31% | 4,528,429 |
| Feb 3, 2026 | 24.22 | 24.57 | 23.14 | 23.72 | 23.72 | 0.08% | 2,793,935 |
| Feb 2, 2026 | 24.00 | 24.06 | 22.72 | 23.70 | 23.70 | 1.89% | 4,644,347 |
| Jan 30, 2026 | 25.00 | 25.00 | 22.80 | 23.26 | 23.26 | -5.91% | 6,725,836 |
| Jan 29, 2026 | 24.50 | 28.00 | 24.28 | 24.72 | 24.72 | 2.66% | 13,581,820 |
| Jan 28, 2026 | 23.10 | 24.85 | 21.00 | 24.08 | 24.08 | 14.34% | 16,370,680 |
| Jan 27, 2026 | 22.78 | 22.98 | 21.06 | 21.06 | 21.06 | -7.63% | 2,735,269 |
| Jan 26, 2026 | 23.20 | 23.20 | 22.28 | 22.80 | 22.80 | -0.18% | 1,011,956 |
| Jan 23, 2026 | 23.26 | 23.26 | 22.43 | 22.84 | 22.84 | -0.09% | 1,059,635 |
| Jan 22, 2026 | 21.64 | 23.18 | 21.64 | 22.86 | 22.86 | 2.79% | 4,176,886 |
| Jan 21, 2026 | 21.34 | 22.28 | 20.82 | 22.24 | 22.24 | 5.10% | 2,079,936 |
| Jan 20, 2026 | 22.30 | 22.30 | 20.80 | 21.16 | 21.16 | -2.40% | 3,739,006 |
| Jan 19, 2026 | 22.12 | 22.60 | 21.55 | 21.68 | 21.68 | -3.47% | 2,572,410 |
| Jan 16, 2026 | 23.00 | 23.30 | 22.18 | 22.46 | 22.46 | -3.27% | 2,306,331 |
| Jan 15, 2026 | 22.78 | 23.30 | 22.08 | 23.22 | 23.22 | 3.20% | 1,583,402 |
| Jan 14, 2026 | 22.74 | 23.26 | 22.06 | 22.50 | 22.50 | 0.09% | 1,686,140 |
| Jan 13, 2026 | 23.58 | 24.00 | 22.48 | 22.48 | 22.48 | -2.77% | 3,845,682 |
| Jan 12, 2026 | 23.00 | 23.42 | 22.13 | 23.12 | 23.12 | 0.26% | 3,451,597 |
| Jan 9, 2026 | 22.00 | 23.34 | 22.00 | 23.06 | 23.06 | 4.44% | 2,158,207 |
| Jan 8, 2026 | 22.28 | 22.44 | 21.50 | 22.08 | 22.08 | 0.82% | 1,463,260 |
| Jan 7, 2026 | 23.00 | 23.00 | 21.65 | 21.90 | 21.90 | -2.32% | 1,625,953 |
| Jan 6, 2026 | 22.58 | 23.30 | 22.00 | 22.42 | 22.42 | -2.52% | 1,647,341 |
| Jan 5, 2026 | 22.76 | 23.04 | 21.68 | 23.00 | 23.00 | 3.70% | 2,876,367 |
| Jan 2, 2026 | 23.40 | 23.68 | 22.18 | 22.18 | 22.18 | -3.82% | 1,885,015 |
| Dec 31, 2025 | 23.72 | 23.74 | 22.76 | 23.06 | 23.06 | -0.95% | 649,164 |
| Dec 30, 2025 | 23.00 | 23.76 | 22.60 | 23.28 | 23.28 | 0.87% | 1,513,521 |
| Dec 29, 2025 | 24.44 | 24.60 | 22.96 | 23.08 | 23.08 | -6.33% | 2,948,529 |
| Dec 24, 2025 | 25.32 | 25.32 | 24.44 | 24.64 | 24.64 | -0.65% | 381,783 |