Skip to main content
logo
Mobico Group Plc (LON:MCG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
26.94
+1.04 (4.02%)
Jul 28, 2026, 12:06 PM GMT

Mobico Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202625.5227.2125.5226.88-3.78%2,861,799
Jul 27, 202625.0026.0425.0025.9025.903.35%3,558,370
Jul 24, 202623.9625.0623.5025.0625.068.20%3,553,475
Jul 23, 202623.9023.9023.1223.1623.16-2.77%2,448,669
Jul 22, 202624.5024.5023.1223.8223.82-1.08%3,235,244
Jul 21, 202623.5024.5023.5024.0824.08-0.99%4,121,167
Jul 20, 202625.6825.6823.7024.3224.32-4.18%4,004,472
Jul 17, 202626.1626.1624.9825.3825.38-2.98%1,523,525
Jul 16, 202625.3626.3224.8826.1626.161.79%2,044,656
Jul 15, 202624.9425.7824.9425.7025.70-0.23%805,231
Jul 14, 202625.1226.1624.9425.7625.76-1.30%1,113,043
Jul 13, 202625.8026.3125.5026.1026.10-1.88%2,007,649
Jul 10, 202626.0627.0825.7226.6026.60-0.89%2,230,924
Jul 9, 202625.5826.8424.7626.8426.847.02%3,689,532
Jul 8, 202626.1826.1824.1225.0825.08-2.64%5,703,486
Jul 7, 202625.6226.2424.8025.7625.763.21%3,073,174
Jul 6, 202625.4425.6424.6424.9624.960.65%1,783,108
Jul 3, 202625.8425.9424.7124.8024.80-2.52%1,864,573
Jul 2, 202625.6225.9424.6225.4425.440.32%2,959,117
Jul 1, 202625.5025.9624.5025.3625.361.04%2,991,721
Jun 30, 202624.7425.9824.3225.1025.102.45%5,156,155
Jun 29, 202624.0224.7423.1424.5024.503.99%2,435,213
Jun 26, 202624.5024.5023.1023.5623.56-1.83%1,895,926
Jun 25, 202624.0424.3022.9024.0024.001.69%3,652,171
Jun 24, 202622.1824.2622.1223.6023.603.51%3,042,981
Jun 23, 202623.8023.8022.5422.8022.80-2.56%4,264,215
Jun 22, 202623.2223.8022.9023.4023.40-1.27%3,824,623
Jun 19, 202624.0024.5022.4523.7023.704.50%7,951,246
Jun 18, 202622.5222.7021.5622.6822.682.81%3,002,865
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