Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mobico Group (MCG) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 37.30 39.44 37.30 39.32 7,814,487
24th Jul 2025 (Thu) 35.70 39.26 35.70 37.78 5,871,590
23rd Jul 2025 (Wed) 35.46 36.06 34.72 35.46 2,179,059
22nd Jul 2025 (Tue) 36.40 37.20 34.62 35.10 5,321,160
21st Jul 2025 (Mon) 35.22 38.44 34.86 36.98 7,834,652
18th Jul 2025 (Fri) 33.12 35.00 33.00 34.68 4,046,922
17th Jul 2025 (Thu) 34.08 34.98 32.78 32.78 9,147,896
16th Jul 2025 (Wed) 30.80 34.44 30.80 34.00 12,733,206
15th Jul 2025 (Tue) 29.10 32.04 28.98 31.00 8,217,758
14th Jul 2025 (Mon) 28.50 29.72 28.50 29.00 1,586,196
11th Jul 2025 (Fri) 29.26 30.60 28.66 29.00 4,241,144
10th Jul 2025 (Thu) 28.72 28.86 28.04 28.76 3,801,740
9th Jul 2025 (Wed) 31.32 31.32 28.52 28.72 4,250,877
8th Jul 2025 (Tue) 30.50 31.26 29.76 30.48 2,309,933
7th Jul 2025 (Mon) 30.30 30.94 30.30 30.40 1,468,870
4th Jul 2025 (Fri) 31.48 31.48 30.10 30.70 1,856,473
3rd Jul 2025 (Thu) 30.46 31.56 30.46 30.60 3,477,656
2nd Jul 2025 (Wed) 28.04 30.28 28.04 30.14 4,692,866
1st Jul 2025 (Tue) 29.20 29.98 28.00 28.94 4,192,040
30th Jun 2025 (Mon) 30.00 30.02 29.08 29.50 2,742,071
27th Jun 2025 (Fri) 30.96 31.10 29.60 29.80 4,120,516
26th Jun 2025 (Thu) 27.80 30.46 27.80 30.46 6,804,169
25th Jun 2025 (Wed) 27.68 28.70 27.62 28.26 2,995,333
24th Jun 2025 (Tue) 26.68 28.64 26.54 27.94 24,528,323
23rd Jun 2025 (Mon) 25.50 26.32 25.46 26.24 4,654,545
20th Jun 2025 (Fri) 26.00 26.68 25.64 25.64 31,441,941
19th Jun 2025 (Thu) 27.02 27.02 25.72 25.84 3,893,214
18th Jun 2025 (Wed) 25.82 27.00 25.50 26.76 5,105,862
17th Jun 2025 (Tue) 26.68 26.68 25.54 25.54 4,515,657
16th Jun 2025 (Mon) 26.48 26.56 25.90 26.02 3,908,572
13th Jun 2025 (Fri) 25.58 26.72 25.24 26.72 6,529,722
12th Jun 2025 (Thu) 28.12 28.12 25.86 25.98 7,211,323
11th Jun 2025 (Wed) 27.78 28.86 27.32 27.32 4,420,318
10th Jun 2025 (Tue) 27.66 27.94 27.02 27.40 6,502,222
9th Jun 2025 (Mon) 29.36 29.52 27.40 27.48 5,734,331
6th Jun 2025 (Fri) 30.24 30.28 29.24 29.36 3,409,730
5th Jun 2025 (Thu) 31.06 31.06 29.00 29.56 3,924,264
4th Jun 2025 (Wed) 32.70 32.70 29.96 30.38 3,932,835
3rd Jun 2025 (Tue) 32.10 32.74 31.30 31.90 6,164,492
2nd Jun 2025 (Mon) 30.24 32.00 29.22 31.86 6,737,609
30th May 2025 (Fri) 29.00 29.90 28.72 29.90 6,046,335
29th May 2025 (Thu) 28.00 29.42 28.00 29.08 3,481,107
28th May 2025 (Wed) 29.20 29.24 27.90 27.90 3,554,918
27th May 2025 (Tue) 28.22 30.08 28.22 29.20 6,597,023
26th May 2025 (Mon) 28.14 28.14 28.14 28.14 0
FTSE 100 Latest
Value9,120.31
Change-18.06