Skip to main content
logo
Mobico Group Plc (LON:MCG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
23.78
+0.18 (0.76%)
Aug 21, 2026, 4:35 PM GMT

Mobico Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202623.3224.5823.3223.7823.780.76%2,995,365
Aug 20, 202624.9424.9423.3223.6023.60-2.56%3,880,155
Aug 19, 202625.0025.3123.8224.2224.22-4.19%6,466,239
Aug 18, 202626.5027.0025.0425.2825.28-4.24%6,236,843
Aug 17, 202626.3826.4225.6226.4026.402.48%1,762,336
Aug 14, 202626.4026.5025.5225.7625.76-1.00%1,854,457
Aug 13, 202626.2026.5024.6826.0226.020.31%2,923,983
Aug 12, 202626.2826.7625.2225.9425.940.39%2,595,546
Aug 11, 202625.0025.8824.5825.8425.842.22%1,212,240
Aug 10, 202625.6826.3025.1825.2825.28-1.56%1,097,063
Aug 7, 202624.9425.8624.6225.6825.683.05%3,464,583
Aug 6, 202624.5825.4624.3324.9224.920.24%2,555,038
Aug 5, 202625.0026.3224.6224.8624.860.08%6,970,223
Aug 4, 202624.5024.9422.3224.8424.844.37%9,836,758
Aug 3, 202623.9025.0023.4823.8023.80-7,584,653
Jul 31, 202627.0027.0023.4023.8023.80-10.26%15,920,517
Jul 30, 202628.8629.1426.4026.5226.52-10.41%7,844,691
Jul 29, 202627.8031.5026.2029.6029.606.86%33,596,438
Jul 28, 202626.4027.7425.5227.7027.706.95%5,371,028
Jul 27, 202625.0026.1825.0025.9025.903.35%3,558,370
Jul 24, 202623.9625.0623.1825.0625.068.20%3,553,475
Jul 23, 202623.9023.9023.1223.1623.16-2.77%2,448,668
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