Mobico Group (MCG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
07/03/2025 62.55p 65.35p 61.95p 65.10p 1209989
06/03/2025 63.00p 64.90p 62.25p 63.30p 1203893
05/03/2025 64.30p 65.40p 62.15p 62.60p 878048
04/03/2025 69.90p 69.90p 62.29p 62.90p 3084871
03/03/2025 66.90p 72.55p 66.90p 68.75p 1476375
28/02/2025 70.15p 70.15p 67.45p 68.15p 1607445
27/02/2025 70.95p 70.95p 67.65p 68.85p 713738
26/02/2025 69.90p 70.57p 68.55p 70.00p 876337
25/02/2025 69.20p 69.95p 67.70p 68.50p 673147
24/02/2025 69.00p 70.70p 68.20p 69.20p 623473
21/02/2025 69.00p 71.00p 69.00p 69.60p 692281
20/02/2025 69.35p 70.55p 68.65p 69.75p 569560
19/02/2025 70.20p 71.40p 69.15p 70.00p 795213
18/02/2025 71.45p 71.70p 69.05p 70.55p 787266
17/02/2025 70.00p 72.05p 69.35p 71.05p 919151
14/02/2025 70.00p 71.95p 70.00p 70.80p 411983
13/02/2025 70.80p 72.25p 69.90p 70.60p 697762
12/02/2025 68.60p 71.70p 68.60p 70.80p 718378
11/02/2025 70.70p 71.95p 69.75p 70.05p 506548
10/02/2025 72.90p 73.30p 71.00p 71.80p 473756
07/02/2025 71.25p 73.05p 68.55p 71.35p 796401
06/02/2025 69.45p 70.35p 68.20p 70.35p 1835392
05/02/2025 69.85p 71.40p 67.85p 69.35p 1774644
04/02/2025 70.05p 73.35p 69.85p 70.25p 1089508
03/02/2025 73.50p 73.50p 70.65p 71.80p 1122877
31/01/2025 73.00p 74.95p 72.90p 73.50p 960101
30/01/2025 73.90p 74.70p 72.90p 73.45p 1097540
29/01/2025 73.30p 76.35p 73.30p 73.75p 369261
28/01/2025 73.75p 75.50p 72.50p 74.90p 1056025
27/01/2025 73.00p 75.10p 72.55p 73.80p 892222
24/01/2025 75.10p 75.70p 73.75p 74.00p 1633090
23/01/2025 73.00p 76.45p 72.15p 75.10p 1099011
22/01/2025 78.20p 78.20p 74.39p 74.50p 589987
21/01/2025 76.50p 78.46p 76.15p 76.15p 793017
20/01/2025 78.45p 79.05p 76.95p 77.90p 694667
17/01/2025 76.30p 78.90p 76.05p 76.70p 3803904
16/01/2025 75.90p 77.50p 73.65p 77.30p 1419582
15/01/2025 75.00p 75.20p 73.35p 75.00p 1325847
14/01/2025 72.00p 74.65p 72.00p 73.10p 795976
13/01/2025 72.50p 74.25p 71.40p 73.65p 747448
10/01/2025 76.55p 76.55p 72.50p 72.75p 639122
09/01/2025 73.50p 75.50p 72.05p 74.70p 1071202
08/01/2025 77.00p 78.20p 73.55p 74.35p 731101
07/01/2025 79.05p 81.00p 77.15p 77.45p 990028
06/01/2025 82.20p 82.20p 79.65p 80.55p 884049
03/01/2025 82.15p 82.30p 77.10p 80.10p 1085291
02/01/2025 80.00p 81.50p 77.55p 79.90p 414507
31/12/2024 79.40p 80.30p 77.75p 79.30p 830397
30/12/2024 76.75p 80.35p 76.50p 78.25p 298900
27/12/2024 77.60p 80.45p 77.35p 78.25p 632769
24/12/2024 74.85p 79.85p 74.85p 79.85p 399141
23/12/2024 76.65p 79.60p 76.00p 76.65p 823608
20/12/2024 78.40p 80.55p 76.75p 77.60p 2422046
19/12/2024 78.10p 79.85p 77.26p 79.30p 1342881
18/12/2024 78.50p 81.05p 78.50p 79.70p 1904788
17/12/2024 79.10p 79.95p 78.10p 79.55p 896443
16/12/2024 82.00p 82.30p 78.21p 80.00p 838747
13/12/2024 79.80p 81.70p 79.70p 80.35p 1181718
12/12/2024 83.35p 85.85p 80.75p 81.45p 1842169
11/12/2024 85.60p 86.30p 84.15p 85.35p 1225397
10/12/2024 88.65p 90.35p 86.00p 86.00p 1913556
09/12/2024 89.50p 90.70p 86.30p 89.45p 12797967
06/12/2024 86.95p 91.15p 86.85p 88.80p 3730339
05/12/2024 85.50p 86.90p 82.70p 86.60p 2108594
04/12/2024 86.80p 87.20p 83.80p 85.95p 5732606
03/12/2024 84.10p 87.85p 83.55p 86.25p 641491
02/12/2024 87.00p 88.50p 85.20p 86.60p 840656
29/11/2024 83.65p 87.00p 83.40p 86.85p 1837391
28/11/2024 83.00p 85.30p 81.80p 84.45p 1744710
27/11/2024 85.00p 85.38p 81.75p 82.65p 1443763
26/11/2024 82.90p 84.00p 80.20p 83.70p 1135011
25/11/2024 79.10p 82.20p 78.15p 82.00p 1212845
22/11/2024 79.90p 80.71p 77.30p 79.75p 763548
21/11/2024 79.45p 80.85p 77.80p 79.00p 976591
20/11/2024 82.00p 82.90p 79.00p 79.00p 480741
19/11/2024 81.60p 83.45p 78.45p 82.00p 1209068
18/11/2024 81.20p 83.30p 81.10p 81.15p 911014
15/11/2024 80.30p 83.30p 78.50p 81.55p 1669190
14/11/2024 79.25p 80.20p 77.65p 79.65p 1012219
13/11/2024 77.75p 79.35p 76.45p 78.50p 853351
12/11/2024 80.30p 80.50p 77.40p 79.00p 1472838
11/11/2024 79.75p 81.00p 78.75p 80.30p 2175066
08/11/2024 79.25p 81.35p 77.79p 78.75p 1571889
07/11/2024 73.00p 79.45p 70.85p 78.50p 3380554
06/11/2024 72.20p 73.40p 69.50p 71.35p 1373646
05/11/2024 67.50p 71.55p 66.65p 70.05p 869179
04/11/2024 68.70p 70.80p 67.90p 68.45p 304278
01/11/2024 68.00p 69.84p 67.20p 68.50p 755364
31/10/2024 73.35p 73.40p 69.35p 69.35p 753420
30/10/2024 68.00p 72.20p 67.57p 71.45p 3414948
29/10/2024 71.60p 72.40p 68.25p 68.30p 651105
28/10/2024 71.65p 72.25p 68.98p 70.25p 1719743
25/10/2024 71.35p 72.05p 69.45p 69.95p 509373
24/10/2024 71.00p 72.75p 70.66p 71.60p 758184
23/10/2024 71.20p 73.95p 71.20p 71.60p 384310
22/10/2024 71.60p 74.25p 71.05p 72.70p 5221060
21/10/2024 74.00p 75.90p 71.75p 71.90p 691750
18/10/2024 75.00p 76.15p 73.72p 74.45p 511601
17/10/2024 74.75p 76.04p 74.15p 74.65p 622933
16/10/2024 75.00p 76.30p 74.05p 74.15p 756883
15/10/2024 72.00p 75.00p 72.00p 74.70p 891533
14/10/2024 72.45p 73.75p 71.35p 73.45p 769499
11/10/2024 71.20p 72.95p 71.20p 72.00p 872145
10/10/2024 71.20p 72.95p 71.20p 72.40p 737911
09/10/2024 72.20p 72.85p 71.05p 72.20p 893394
08/10/2024 73.30p 73.95p 71.00p 71.80p 998445
07/10/2024 73.90p 74.95p 72.30p 73.25p 824366
04/10/2024 73.85p 75.38p 71.00p 73.90p 1233850
03/10/2024 71.95p 72.45p 70.50p 71.80p 497942
02/10/2024 71.25p 72.35p 70.65p 71.65p 411595
01/10/2024 75.00p 75.00p 71.55p 72.35p 661743
30/09/2024 75.20p 75.65p 72.60p 73.55p 556680
27/09/2024 74.00p 75.90p 72.30p 75.20p 5740632
26/09/2024 71.15p 74.70p 70.30p 73.35p 1199677
25/09/2024 69.80p 70.90p 68.10p 70.90p 910194
24/09/2024 70.00p 71.10p 68.50p 69.95p 404004
23/09/2024 71.50p 71.65p 69.55p 70.00p 611798
20/09/2024 76.00p 76.00p 70.70p 70.70p 2139499
19/09/2024 75.90p 76.00p 72.95p 74.35p 4734748
18/09/2024 74.00p 74.80p 71.80p 73.95p 667550
17/09/2024 71.20p 73.95p 69.15p 73.95p 1184876
16/09/2024 69.25p 70.95p 68.35p 70.45p 1053522
13/09/2024 70.30p 71.10p 68.55p 70.80p 777251
12/09/2024 70.00p 71.45p 68.05p 69.20p 1295868
11/09/2024 68.25p 70.50p 67.20p 69.00p 1547829
10/09/2024 67.30p 69.00p 66.55p 68.40p 901804
09/09/2024 67.50p 69.20p 67.35p 67.35p 701452
06/09/2024 68.00p 70.00p 67.90p 68.70p 1034506
05/09/2024 67.90p 71.50p 66.55p 69.25p 1715229
04/09/2024 64.75p 67.40p 63.24p 66.50p 1290267
03/09/2024 66.40p 67.80p 64.40p 65.70p 939085
02/09/2024 67.80p 70.15p 65.85p 67.60p 1421068
30/08/2024 68.00p 70.75p 67.75p 68.20p 1300872
29/08/2024 70.50p 70.50p 67.50p 69.50p 776496
28/08/2024 71.00p 72.30p 68.50p 69.10p 1488274
27/08/2024 72.00p 73.90p 70.70p 71.50p 1508028
23/08/2024 72.00p 72.30p 70.05p 71.25p 10140489
22/08/2024 68.50p 73.30p 68.50p 70.15p 4504896
21/08/2024 56.25p 70.40p 54.79p 68.35p 10546546
20/08/2024 58.00p 58.80p 56.35p 58.05p 1350514
19/08/2024 56.00p 58.00p 56.00p 58.00p 615531
16/08/2024 57.75p 57.75p 55.80p 57.30p 675396
15/08/2024 57.00p 57.75p 56.05p 56.95p 746482
14/08/2024 56.00p 57.30p 54.05p 56.30p 1318138
13/08/2024 53.00p 55.38p 53.00p 55.05p 1228277
12/08/2024 52.40p 54.40p 52.40p 54.40p 470194
09/08/2024 52.50p 54.50p 51.05p 53.25p 1089183
08/08/2024 52.00p 53.45p 50.65p 52.25p 1784746
07/08/2024 51.10p 53.45p 51.10p 52.15p 1079968
06/08/2024 52.45p 54.00p 50.80p 52.35p 1475593
05/08/2024 55.65p 55.95p 50.75p 52.55p 2842372
02/08/2024 55.65p 57.50p 53.95p 55.00p 1579518
01/08/2024 56.85p 58.50p 56.00p 56.50p 2929886
31/07/2024 57.00p 58.80p 56.00p 56.20p 1391735
30/07/2024 55.00p 57.50p 55.00p 57.45p 1567046
29/07/2024 56.60p 57.05p 55.25p 55.40p 959986
26/07/2024 54.25p 56.15p 54.10p 55.30p 826808
25/07/2024 53.25p 55.85p 52.35p 54.35p 1703266
24/07/2024 55.60p 55.60p 53.95p 53.95p 1038442
23/07/2024 55.40p 56.90p 53.55p 54.35p 2003847
22/07/2024 55.55p 57.10p 55.15p 55.15p 1277470
19/07/2024 59.05p 59.05p 55.45p 55.75p 1146048
18/07/2024 56.45p 58.45p 54.90p 57.65p 1835386
17/07/2024 55.95p 56.90p 54.95p 55.95p 718903
16/07/2024 54.50p 55.90p 53.50p 55.85p 2086418
15/07/2024 53.95p 56.60p 53.40p 54.95p 1071467
12/07/2024 55.00p 56.25p 54.15p 55.15p 1028292
11/07/2024 54.35p 55.95p 52.71p 55.95p 1762887
10/07/2024 51.35p 54.50p 50.05p 53.85p 1715775
09/07/2024 50.90p 52.20p 50.00p 50.75p 767222
08/07/2024 52.50p 53.20p 50.80p 51.85p 1105028
05/07/2024 53.50p 53.80p 51.50p 52.00p 1016954
04/07/2024 53.85p 53.95p 52.05p 52.65p 909499
03/07/2024 48.48p 52.75p 48.08p 52.75p 1568797
02/07/2024 51.65p 52.25p 48.86p 48.86p 1537544
01/07/2024 52.00p 53.20p 51.10p 51.15p 1648737
28/06/2024 51.05p 51.40p 49.50p 51.05p 1504738
27/06/2024 51.75p 52.70p 48.78p 50.35p 2021671
26/06/2024 53.00p 53.00p 50.28p 51.00p 1654533
25/06/2024 51.05p 53.65p 49.96p 51.75p 2205031
24/06/2024 47.74p 51.47p 47.12p 50.30p 2469172
21/06/2024 47.00p 48.90p 46.56p 47.26p 16237217
20/06/2024 47.62p 49.60p 47.18p 47.58p 2311491
19/06/2024 46.50p 47.62p 45.50p 47.16p 3313313
18/06/2024 46.20p 46.90p 45.60p 46.28p 2333637
17/06/2024 48.00p 48.62p 46.10p 46.10p 4179067
14/06/2024 48.00p 49.96p 46.22p 47.22p 4928138
13/06/2024 49.46p 51.20p 48.00p 48.00p 4278400
12/06/2024 50.50p 51.75p 49.00p 51.00p 3786045
11/06/2024 50.60p 52.55p 49.50p 50.60p 4778581
10/06/2024 53.95p 53.95p 50.70p 51.00p 3260058
07/06/2024 53.00p 54.25p 52.00p 52.45p 3213224
06/06/2024 54.00p 57.80p 53.80p 53.80p 2052728
05/06/2024 53.10p 55.45p 51.15p 54.80p 4245442
04/06/2024 53.30p 53.95p 51.10p 52.75p 3230358
03/06/2024 54.95p 55.30p 53.25p 53.40p 2104340
31/05/2024 54.80p 56.45p 53.40p 53.80p 5323904
30/05/2024 54.80p 56.03p 54.55p 54.75p 3318698
29/05/2024 58.05p 58.95p 55.00p 55.35p 4019267
28/05/2024 56.70p 60.50p 55.55p 59.30p 2693206

*Close Price adjusted for both dividends and splits