Skip to main content
logo
Mobico Group Plc (LON:MCG)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in GBX
39.38
+0.64 (1.65%)
Oct 29, 2026, 4:42 PM GMT

Mobico Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202638.7439.7838.5439.3839.381.65%2,866,356
Oct 28, 202638.4840.0038.2038.7438.74-1.37%4,633,972
Oct 27, 202638.7039.9238.4439.2839.281.39%2,390,947
Oct 26, 202640.2440.8638.7438.7438.74-4.11%4,100,346
Oct 23, 202639.6840.5839.0440.4040.401.61%6,391,556
Oct 22, 202638.4439.7837.2839.7639.761.17%11,036,738
Oct 21, 202629.2042.0429.0539.3039.3032.50%35,224,463
Oct 20, 202629.7030.2128.4829.6629.66-0.13%4,906,657
Oct 19, 202627.6029.9427.4829.7029.704.95%6,927,176
Oct 16, 202626.1629.0025.7828.3028.309.60%14,153,074
Oct 15, 202625.3226.1624.4225.8225.824.28%9,846,371
Oct 14, 202623.8625.3823.0224.7624.765.45%7,690,200
Oct 13, 202623.5024.2022.9623.4823.480.77%3,712,204
Oct 12, 202623.6224.4823.3023.3023.30-2.10%2,673,916
Oct 9, 202622.0024.0021.8023.8023.809.17%4,657,160
Oct 8, 202622.8023.0021.6221.8021.80-4.39%4,548,097
Oct 7, 202623.1023.4222.8022.8022.80-1.98%2,074,330
Oct 6, 202623.7223.7223.0023.2623.26-0.17%659,398
Oct 5, 202623.5023.9023.0623.3023.30-0.85%2,033,423
Oct 2, 202623.5024.4023.4023.5023.50-1.43%2,687,127
Oct 1, 202623.8023.9022.8023.8423.842.05%4,229,966
Sep 30, 202623.2223.8623.2223.3623.36-1,068,991
Sep 29, 202623.4424.4223.3623.3623.36-1.43%1,016,385
Sep 28, 202624.0024.5223.6623.7023.700.42%3,834,298
Sep 25, 202623.5623.8823.1623.6023.600.17%3,314,493
Sep 24, 202623.5424.2723.3623.5623.56-1.83%2,496,762
Sep 23, 202623.3024.3223.2024.0024.001.78%4,689,957
Sep 22, 202624.0424.2223.3023.5823.58-1.26%3,389,159
Sep 21, 202623.7424.4823.2423.8823.88-2,641,517
Sep 18, 202623.6624.3023.6623.8823.88-1.32%1,037,440
Sep 17, 202623.5024.4823.5024.2024.201.94%999,846
Sep 16, 202624.2624.8023.5823.7423.74-2.30%2,385,001
Sep 15, 202625.1825.1824.1024.3024.30-2.88%829,236
Sep 14, 202625.0025.7724.0825.0225.02-1.42%3,236,249
Sep 11, 202625.0025.7124.5425.3825.381.12%3,962,962
Sep 10, 202623.1225.3023.0825.1025.106.45%5,518,423
Sep 9, 202624.2024.4423.3223.5823.58-1.67%3,631,641
Sep 8, 202623.8025.2623.1023.9823.982.57%9,804,974
Sep 7, 202623.8224.3623.1023.3823.38-3.07%2,664,596
Sep 4, 202623.5824.3423.0424.1224.123.34%6,147,880
Sep 3, 202623.2623.5822.4623.3423.342.28%3,759,204
Sep 2, 202623.0023.0422.2022.8222.82-0.52%6,397,901
Sep 1, 202623.7223.8722.7022.9422.94-3.29%5,426,167
Aug 28, 202623.6224.1623.6223.7223.72-0.34%3,087,244
Aug 27, 202623.8024.6423.2423.8023.80-1.65%2,267,689
Aug 26, 202623.6824.5223.4824.2024.201.77%3,718,706
Aug 25, 202623.0023.7822.5423.7823.783.12%4,520,320
Aug 24, 202623.8024.0823.0023.0623.06-3.03%3,654,427
Aug 21, 202623.3224.7023.3223.7823.780.76%2,995,370
Aug 20, 202624.9424.9423.3223.6023.60-2.56%3,880,155