Skip to main content
logo
Mobico Group Plc (LON:MCG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
23.26
-0.04 (-0.17%)
Oct 6, 2026, 4:35 PM GMT

Mobico Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202623.7223.7223.0023.2623.26-0.17%659,401
Oct 5, 202623.5023.9023.0623.3023.30-0.85%2,033,423
Oct 2, 202623.4224.4023.5023.5023.50-1.43%2,687,127
Oct 1, 202623.8023.9022.8023.8423.842.05%4,229,967
Sep 30, 202623.2223.8623.2223.3623.36-1,051,867
Sep 29, 202623.4424.4223.3623.3623.36-1.43%1,016,385
Sep 28, 202624.0024.4023.7023.7023.700.42%3,834,298
Sep 25, 202623.5623.8623.1623.6023.600.17%3,314,492
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, 202623.5024.2223.3023.5823.58-1.26%3,389,158
Sep 21, 202623.7824.0823.2423.8823.88-2,641,514
Sep 18, 202623.6624.1623.6623.8823.88-1.32%1,037,435
Sep 17, 202623.5024.4823.5024.2024.201.94%999,846
Sep 16, 202624.2224.2623.5823.7423.74-2.30%2,385,000
Sep 15, 202625.1825.1824.1824.3024.30-2.88%829,236
Sep 14, 202625.0025.7024.0825.0225.02-1.42%3,236,249
Sep 11, 202625.0025.7024.5425.3825.381.12%3,962,961
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, 202623.8224.2223.1623.3823.38-3.07%2,664,595
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
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