Skip to main content
logo
Mobico Group Plc (LON:MCG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
22.06
-0.08 (-0.36%)
Jun 17, 2026, 4:35 PM GMT

Mobico Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202622.8022.8021.5622.0622.06-0.36%3,159,543
Jun 16, 202622.7622.8221.8222.1422.14-0.45%1,222,122
Jun 15, 202623.0023.3221.7822.2422.240.45%4,375,283
Jun 12, 202624.1825.9221.8822.1422.14-8.59%9,358,800
Jun 11, 202621.0224.6820.4224.2224.2215.22%9,120,244
Jun 10, 202621.0621.6620.6021.0221.02-1.41%4,494,135
Jun 9, 202621.0621.9421.0621.3221.32-0.84%5,521,524
Jun 8, 202622.1422.1421.0821.5021.50-2.89%5,223,300
Jun 5, 202623.0023.0021.6422.1422.14-2.55%4,470,882
Jun 4, 202623.3223.3222.3822.7222.720.62%2,400,700
Jun 3, 202622.1023.2022.0022.5822.581.44%4,001,539
Jun 2, 202622.0022.8222.0022.2622.260.72%2,365,916
Jun 1, 202622.9423.6621.9922.1022.10-5.39%4,221,809
May 29, 202623.0024.1022.2223.3623.362.64%2,977,079
May 28, 202623.3023.3021.9822.7622.76-2.07%5,206,646
May 27, 202622.5023.4821.6623.2423.244.50%5,293,861
May 26, 202621.3222.9221.0022.2422.244.32%14,395,310
May 22, 202620.8621.8020.7021.3221.320.95%7,374,556
May 21, 202621.8021.8020.8821.1221.12-2.22%3,262,499
May 20, 202621.0022.2019.9421.6021.603.65%5,707,689
May 19, 202621.5422.2820.7420.8420.84-3.25%7,165,931
May 18, 202621.0621.7220.7021.5421.54-9,174,222
May 15, 202621.6022.1821.0821.5421.54-2.89%3,699,115
May 14, 202621.3822.1820.8622.1822.182.69%6,984,129
May 13, 202622.1222.2020.9421.6021.60-0.09%3,433,373
May 12, 202622.6422.6421.5821.6221.62-3.83%3,715,752
May 11, 202623.3823.9222.2822.4822.48-4.75%4,082,316
May 8, 202625.0225.0223.5823.6023.60-3.75%1,577,283
May 7, 202624.9825.5224.0724.5224.52-0.33%2,662,241
May 6, 202623.6425.6222.7224.6024.607.24%4,668,602
May 5, 202623.8423.8422.7622.9422.94-0.95%3,237,534
May 1, 202623.5224.0422.8623.1623.162.03%2,806,546
Apr 30, 202622.2022.8021.5422.7022.702.81%5,844,632
Apr 29, 202624.3424.3422.0622.0822.08-6.76%4,136,565
Apr 28, 202625.9026.2623.2823.6823.68-8.64%3,840,954
Apr 27, 202625.0826.5224.9425.9225.920.54%1,978,428
Apr 24, 202625.8026.3225.3025.7825.78-1.75%3,137,056
Apr 23, 202626.9227.1426.2426.2426.24-4.37%3,480,871
Apr 22, 202624.8028.0824.8027.4427.4411.64%8,180,112
Apr 21, 202624.9625.1824.2624.5824.58-1.60%1,660,858
Apr 20, 202626.0026.2424.5324.9824.98-6.30%4,060,268
Apr 17, 202624.7627.1024.7626.6626.666.30%5,033,338
Apr 16, 202625.2027.6824.9025.0825.08-0.63%10,288,800
Apr 15, 202623.1025.9223.1025.2425.248.42%6,880,237
Apr 14, 202620.9624.1020.9423.2823.2814.01%18,398,560
Apr 13, 202620.2020.8019.5620.4220.42-1.16%9,237,719
Apr 10, 202619.3021.5119.3020.6620.665.62%6,663,347
Apr 9, 202620.3821.0018.7619.5619.56-6.23%10,142,480
Apr 8, 202620.2821.0419.5320.8620.8610.96%9,189,636
Apr 7, 202618.1819.3717.4918.8018.802.17%11,169,150