Mobico Group (MCG) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mobico Group

Date Open High Low Close* Volume
19/12/2025 25.26p 25.26p 24.44p 24.96p 3016342
18/12/2025 23.64p 24.96p 23.56p 24.82p 2477835
17/12/2025 23.32p 24.26p 23.10p 23.94p 1635942
16/12/2025 22.00p 23.86p 22.00p 23.44p 6864954
15/12/2025 24.08p 24.44p 22.12p 22.42p 4462806
12/12/2025 23.84p 24.20p 23.04p 23.48p 1223012
11/12/2025 22.70p 23.50p 22.42p 23.46p 1137548
10/12/2025 23.68p 23.68p 22.46p 22.98p 2000781
09/12/2025 22.12p 23.60p 22.00p 23.14p 3658259
08/12/2025 21.92p 22.10p 21.32p 21.94p 3078534
05/12/2025 22.86p 22.86p 21.52p 21.92p 3405310
04/12/2025 22.40p 22.95p 21.56p 22.34p 1900561
03/12/2025 21.24p 22.10p 21.12p 22.08p 2130025
02/12/2025 22.18p 22.18p 21.14p 21.24p 2115589
01/12/2025 21.46p 22.12p 20.78p 21.62p 1783240
28/11/2025 22.82p 22.82p 21.60p 21.96p 3069547
27/11/2025 22.32p 22.72p 21.18p 22.32p 4319701
26/11/2025 20.70p 22.52p 18.57p 21.86p 8944583
25/11/2025 21.34p 21.88p 19.36p 21.70p 6109993
24/11/2025 21.10p 22.06p 21.00p 21.14p 1609918
21/11/2025 20.88p 21.52p 20.72p 21.06p 3257291
20/11/2025 22.04p 22.06p 21.00p 21.38p 5019859
19/11/2025 22.20p 22.47p 21.34p 21.64p 3355466
18/11/2025 23.82p 24.02p 21.60p 21.84p 9184966
17/11/2025 25.20p 25.80p 23.54p 23.56p 4446426
14/11/2025 25.30p 26.40p 25.04p 25.34p 2714244
13/11/2025 26.14p 26.14p 25.30p 25.86p 856401
12/11/2025 25.68p 25.80p 25.12p 25.60p 994863
11/11/2025 25.60p 26.17p 25.32p 25.50p 2569984
10/11/2025 25.64p 26.00p 25.26p 25.66p 2542169
07/11/2025 25.30p 26.24p 25.18p 25.52p 1920279
06/11/2025 27.00p 27.00p 25.34p 25.72p 1923162
05/11/2025 26.04p 27.19p 25.52p 26.16p 3157493
04/11/2025 25.78p 26.76p 25.50p 25.94p 1614464
03/11/2025 26.00p 27.14p 25.80p 26.32p 1805273
31/10/2025 25.40p 27.00p 25.12p 26.26p 2957147
30/10/2025 25.70p 26.02p 25.16p 25.40p 3562872
29/10/2025 26.48p 26.54p 25.54p 25.80p 3302368
28/10/2025 26.50p 26.96p 26.00p 26.10p 3295297
27/10/2025 28.36p 28.36p 26.68p 26.78p 3181085
24/10/2025 27.34p 27.91p 27.00p 27.82p 1799744
23/10/2025 27.50p 28.46p 27.10p 27.44p 1298184
22/10/2025 26.70p 28.02p 26.70p 27.96p 1841086
21/10/2025 27.44p 27.44p 26.54p 26.74p 1597644
20/10/2025 27.68p 28.14p 26.76p 26.90p 1862439
17/10/2025 27.26p 27.94p 26.56p 27.50p 3083255
16/10/2025 29.00p 29.00p 27.70p 27.82p 2903836
15/10/2025 28.14p 28.94p 27.60p 28.44p 3868739
14/10/2025 28.66p 28.66p 27.44p 28.00p 1844421
13/10/2025 28.10p 28.36p 27.64p 28.08p 1708646
10/10/2025 28.68p 28.68p 27.62p 27.64p 2748563
09/10/2025 28.24p 30.88p 27.80p 28.06p 11661926
08/10/2025 27.12p 27.74p 26.40p 27.74p 4173085
07/10/2025 26.66p 27.20p 25.90p 26.52p 6583751
06/10/2025 27.90p 27.98p 26.88p 27.10p 2929319
03/10/2025 28.58p 28.58p 27.00p 27.92p 2762756
02/10/2025 28.96p 28.96p 27.50p 27.90p 2064803
01/10/2025 28.46p 29.10p 27.79p 28.20p 2478884
30/09/2025 28.60p 29.28p 28.32p 28.74p 1491613
29/09/2025 29.30p 29.44p 28.54p 28.84p 1731139
26/09/2025 28.78p 29.48p 28.26p 28.72p 2208473
25/09/2025 30.44p 31.12p 28.67p 28.78p 4581594
24/09/2025 30.70p 32.00p 30.18p 30.72p 1795327
23/09/2025 30.90p 31.86p 30.52p 31.10p 2044730
22/09/2025 30.18p 30.94p 30.02p 30.78p 1772632
19/09/2025 29.04p 30.62p 29.04p 30.62p 12292844
18/09/2025 29.12p 30.60p 28.40p 29.96p 4053077
17/09/2025 28.82p 29.60p 28.08p 29.10p 2565132
16/09/2025 28.24p 28.88p 28.24p 28.22p 2003449
15/09/2025 28.24p 29.16p 27.58p 28.88p 4311847
12/09/2025 27.74p 28.62p 27.38p 28.10p 6524995
11/09/2025 27.80p 27.80p 26.88p 27.50p 8643510
10/09/2025 27.80p 28.16p 26.38p 26.88p 8667073
09/09/2025 30.90p 30.95p 24.30p 27.60p 45386524
08/09/2025 32.50p 33.38p 31.96p 32.34p 3330589
05/09/2025 32.44p 33.32p 31.56p 31.98p 1964710
04/09/2025 31.66p 32.76p 31.36p 32.66p 1715779
03/09/2025 31.28p 32.00p 30.90p 31.58p 2600758
02/09/2025 32.14p 33.52p 31.30p 31.28p 2954067
01/09/2025 32.98p 33.36p 32.42p 32.80p 1074325
29/08/2025 33.72p 33.98p 32.64p 32.82p 2549581
28/08/2025 33.80p 34.86p 33.34p 33.42p 5265232
27/08/2025 34.14p 35.46p 34.00p 34.00p 3546618
26/08/2025 34.80p 35.70p 34.62p 34.80p 21478412
22/08/2025 33.62p 35.96p 33.62p 35.54p 2865552
21/08/2025 35.20p 35.20p 33.90p 34.18p 2378852
20/08/2025 35.00p 35.12p 34.30p 34.62p 2266726
19/08/2025 35.00p 35.78p 34.52p 35.08p 3701299
18/08/2025 33.22p 34.54p 33.22p 34.52p 2206656
15/08/2025 33.72p 34.90p 33.68p 33.68p 2786988
14/08/2025 33.58p 35.24p 33.58p 34.18p 2829059
13/08/2025 33.90p 34.68p 33.72p 34.02p 5260687
12/08/2025 34.70p 35.48p 33.68p 34.08p 4834903
11/08/2025 36.94p 36.94p 34.66p 34.66p 3636839
08/08/2025 38.12p 38.12p 34.74p 36.38p 5385575
07/08/2025 37.00p 38.00p 36.92p 37.38p 2008591
06/08/2025 36.30p 37.94p 36.30p 37.20p 2787794
05/08/2025 37.80p 37.80p 36.58p 37.14p 3041106
04/08/2025 36.00p 37.46p 35.48p 37.00p 4273915
01/08/2025 35.66p 37.00p 35.08p 35.78p 1646990
31/07/2025 34.56p 36.90p 33.70p 36.32p 3333501
30/07/2025 37.02p 37.02p 34.28p 34.60p 3778641
29/07/2025 37.40p 38.28p 35.86p 35.94p 4118446
28/07/2025 39.00p 40.59p 38.03p 38.10p 3695159
25/07/2025 37.30p 39.60p 36.86p 39.32p 6814531
24/07/2025 35.70p 39.45p 35.42p 37.78p 5871614
23/07/2025 35.46p 36.06p 34.72p 35.46p 2178903
22/07/2025 36.40p 37.64p 34.62p 35.10p 5318775
21/07/2025 35.22p 38.44p 34.02p 36.98p 7834375
18/07/2025 33.12p 35.14p 33.00p 34.68p 4046980
17/07/2025 34.08p 34.98p 32.78p 32.78p 9147519
16/07/2025 30.80p 34.52p 30.52p 34.00p 12733262
15/07/2025 29.10p 32.16p 28.74p 31.00p 8217768
14/07/2025 28.50p 29.92p 28.50p 29.00p 1586215
11/07/2025 29.26p 30.60p 28.54p 29.00p 4241165
10/07/2025 28.72p 29.34p 28.03p 28.76p 3801777
09/07/2025 31.32p 31.66p 28.52p 28.72p 4250893
08/07/2025 30.50p 31.26p 29.76p 30.48p 2309945
07/07/2025 30.30p 31.00p 30.30p 30.40p 1468894
04/07/2025 31.48p 31.48p 30.10p 30.70p 1856496
03/07/2025 30.46p 31.66p 29.32p 30.60p 3477688
02/07/2025 28.04p 30.38p 28.04p 30.14p 4692861
01/07/2025 29.20p 30.14p 27.83p 28.94p 4192073
30/06/2025 30.00p 30.30p 28.96p 29.50p 2742103
27/06/2025 30.96p 31.24p 29.60p 29.80p 4120624
26/06/2025 27.80p 30.46p 27.80p 30.46p 6777773
25/06/2025 27.68p 28.73p 27.52p 28.26p 2994692
24/06/2025 26.68p 28.65p 26.28p 27.94p 24528324
23/06/2025 25.50p 26.38p 25.43p 26.24p 4654572
20/06/2025 26.00p 26.82p 25.64p 25.64p 28941964
19/06/2025 27.02p 27.24p 25.71p 25.84p 3893328
18/06/2025 25.82p 27.00p 25.18p 26.76p 5105889
17/06/2025 26.68p 26.68p 25.50p 25.54p 4515538
16/06/2025 26.48p 26.71p 25.70p 26.02p 3908679
13/06/2025 25.58p 26.72p 25.08p 26.72p 6528778
12/06/2025 28.12p 28.38p 25.86p 25.98p 7197592
11/06/2025 27.78p 28.86p 27.32p 27.32p 4420278
10/06/2025 27.66p 27.94p 27.00p 27.40p 6502127
09/06/2025 29.36p 29.76p 27.39p 27.48p 5734392
06/06/2025 30.24p 30.28p 29.24p 29.36p 3409617
05/06/2025 31.06p 31.06p 28.98p 29.56p 3918909
04/06/2025 32.70p 32.70p 29.90p 30.38p 3932882
03/06/2025 32.10p 32.87p 31.30p 31.90p 6164494
02/06/2025 30.24p 32.10p 29.22p 31.86p 6736835
30/05/2025 29.00p 29.90p 28.62p 29.90p 6046397
29/05/2025 28.00p 29.43p 28.00p 29.08p 3481218
28/05/2025 29.20p 29.46p 27.90p 27.90p 3555063
27/05/2025 28.22p 30.22p 28.14p 29.20p 6594080
23/05/2025 28.18p 28.35p 26.92p 28.14p 5680055
22/05/2025 27.78p 28.33p 27.34p 27.74p 6586546
21/05/2025 27.94p 28.58p 27.66p 27.90p 3217309
20/05/2025 28.58p 29.22p 27.60p 28.50p 5265795
19/05/2025 28.00p 28.49p 27.10p 28.00p 7995660
16/05/2025 28.00p 28.78p 27.64p 27.72p 3793352
15/05/2025 28.70p 29.24p 28.46p 28.58p 3087475
14/05/2025 29.48p 29.48p 28.37p 28.74p 3591548
13/05/2025 29.40p 29.64p 28.58p 28.96p 5025951
12/05/2025 29.26p 30.38p 29.02p 29.38p 3597100
09/05/2025 31.20p 31.20p 28.78p 28.78p 5168722
08/05/2025 30.84p 31.98p 30.16p 30.46p 4153181
07/05/2025 30.78p 31.30p 30.10p 30.48p 3097373
06/05/2025 31.84p 32.26p 30.16p 30.78p 5374258
02/05/2025 32.58p 32.64p 30.40p 30.56p 3729186
01/05/2025 30.26p 32.78p 29.96p 31.76p 7418507
30/04/2025 32.14p 32.98p 28.64p 31.10p 12178687
29/04/2025 35.10p 35.92p 31.96p 31.96p 12629089
28/04/2025 35.14p 37.17p 32.60p 33.58p 13041528
25/04/2025 59.55p 60.85p 34.02p 34.82p 26542888
24/04/2025 60.20p 60.85p 58.70p 58.95p 551428
23/04/2025 57.80p 60.90p 57.30p 59.60p 746124
22/04/2025 60.40p 61.85p 56.50p 56.95p 871534
17/04/2025 61.25p 61.92p 59.75p 60.70p 722808
16/04/2025 61.05p 61.65p 60.20p 61.65p 662549
15/04/2025 59.85p 62.80p 59.80p 61.25p 678174
14/04/2025 59.60p 61.13p 57.23p 60.40p 734839
11/04/2025 58.75p 59.55p 57.00p 58.35p 990914
10/04/2025 59.35p 61.05p 57.59p 58.65p 1481691
09/04/2025 55.90p 55.90p 51.85p 54.35p 1743725
08/04/2025 54.05p 56.61p 52.10p 56.25p 1757669
07/04/2025 51.55p 55.93p 48.62p 52.95p 1947366
04/04/2025 55.80p 57.15p 51.35p 53.85p 2371421
03/04/2025 59.20p 59.20p 55.05p 55.70p 1223316
02/04/2025 58.75p 58.89p 57.00p 57.90p 1062262
01/04/2025 58.90p 59.80p 57.60p 58.55p 689174
31/03/2025 60.65p 62.05p 57.00p 58.15p 1757456
28/03/2025 63.40p 64.60p 61.90p 61.90p 1843407
27/03/2025 64.40p 64.40p 62.10p 63.40p 1186247
26/03/2025 64.00p 64.30p 62.55p 62.90p 953553
25/03/2025 61.20p 63.50p 61.20p 62.80p 496685
24/03/2025 63.55p 63.70p 61.90p 62.75p 889428
21/03/2025 65.00p 65.00p 61.90p 62.45p 3045403
20/03/2025 62.10p 64.45p 62.10p 63.50p 1002206
19/03/2025 64.35p 64.80p 62.15p 63.65p 709448
18/03/2025 62.20p 63.65p 60.20p 62.75p 1267700
17/03/2025 63.00p 63.00p 60.80p 62.20p 707246
14/03/2025 59.90p 62.15p 59.90p 61.85p 2006048
13/03/2025 61.75p 63.50p 59.10p 60.30p 1503427
12/03/2025 61.50p 62.95p 61.50p 62.05p 1471346
11/03/2025 63.45p 64.30p 61.65p 62.35p 1233439
10/03/2025 66.05p 66.05p 63.00p 63.00p 1157020

*Close Price adjusted for both dividends and splits