Mobico Group (MCG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
24/05/2024 57.25p 58.20p 56.45p 57.25p 2720757
23/05/2024 61.70p 62.85p 58.00p 58.00p 3105514
22/05/2024 66.50p 66.50p 62.40p 62.80p 1860638
21/05/2024 64.85p 66.75p 64.70p 64.85p 1182566
20/05/2024 68.05p 68.60p 65.85p 66.85p 1860053
17/05/2024 63.15p 67.30p 62.75p 66.85p 1961055
16/05/2024 65.15p 66.60p 64.35p 64.70p 1754853
15/05/2024 65.55p 67.50p 64.75p 66.00p 1931401
14/05/2024 62.60p 67.60p 62.60p 65.90p 3245508
13/05/2024 62.80p 64.35p 62.80p 63.75p 1843417
10/05/2024 60.10p 63.15p 60.10p 62.70p 1859297
09/05/2024 60.60p 61.62p 60.05p 61.50p 2181576
08/05/2024 60.45p 61.50p 60.00p 61.00p 1559085
07/05/2024 59.00p 62.00p 58.45p 60.25p 2397245
03/05/2024 57.50p 59.10p 57.15p 58.95p 1515820
02/05/2024 55.00p 58.55p 55.00p 58.10p 2154957
01/05/2024 54.70p 56.45p 54.35p 56.25p 1355682
30/04/2024 54.40p 56.90p 54.20p 55.40p 3148999
29/04/2024 53.00p 55.15p 52.75p 54.85p 2346291
26/04/2024 53.25p 54.65p 52.85p 52.85p 2886638
25/04/2024 55.70p 56.30p 52.80p 52.85p 4328068
24/04/2024 55.30p 56.45p 53.05p 56.00p 4985959
23/04/2024 54.85p 56.85p 54.15p 55.80p 3533086
22/04/2024 60.25p 61.80p 53.10p 54.15p 10809155
19/04/2024 59.00p 60.05p 58.05p 60.05p 1457053
18/04/2024 57.55p 60.61p 57.55p 59.40p 822459
17/04/2024 57.50p 60.15p 57.50p 58.50p 1306355
16/04/2024 59.20p 60.00p 57.77p 58.55p 7482986
15/04/2024 60.90p 61.85p 60.10p 60.10p 973205
12/04/2024 63.00p 64.31p 60.75p 60.75p 1685953
11/04/2024 63.15p 64.90p 62.50p 63.00p 1034572
10/04/2024 64.00p 66.40p 62.50p 62.80p 1225055
09/04/2024 64.00p 67.00p 62.60p 64.10p 1743058
08/04/2024 63.55p 64.75p 63.25p 63.70p 725472
05/04/2024 67.05p 67.05p 63.35p 63.55p 1507870
04/04/2024 63.50p 66.10p 63.50p 65.55p 1166366
03/04/2024 65.00p 65.90p 63.25p 63.75p 1396477
02/04/2024 68.20p 69.35p 64.50p 64.50p 1723234
28/03/2024 66.90p 70.40p 65.55p 69.60p 762111
27/03/2024 65.95p 68.05p 65.70p 66.80p 1078875
26/03/2024 69.75p 70.35p 65.75p 66.85p 3467163
25/03/2024 69.20p 70.90p 63.35p 70.90p 3996365
22/03/2024 71.55p 74.20p 70.60p 71.45p 445631
21/03/2024 72.05p 74.05p 71.00p 73.05p 1045001
20/03/2024 66.40p 67.30p 66.40p 71.20p 1340635
19/03/2024 66.40p 68.15p 66.10p 67.30p 1221378
18/03/2024 68.90p 69.10p 66.35p 66.75p 1612657
15/03/2024 72.00p 72.00p 69.35p 69.40p 2511401
14/03/2024 71.85p 72.65p 70.26p 70.75p 1040428
13/03/2024 72.60p 74.75p 71.60p 71.90p 1461612
12/03/2024 75.00p 76.46p 72.70p 72.70p 1241959
11/03/2024 76.55p 77.90p 74.05p 75.00p 1021853
08/03/2024 78.20p 78.95p 76.10p 76.95p 910063
07/03/2024 76.80p 78.00p 74.65p 77.05p 1005610
06/03/2024 72.50p 75.70p 72.50p 75.10p 958924
05/03/2024 73.00p 74.75p 72.60p 73.50p 617080
04/03/2024 75.60p 76.95p 72.70p 73.85p 1430602
01/03/2024 78.20p 79.20p 75.30p 75.60p 933408
29/02/2024 77.55p 80.05p 76.05p 78.00p 2469640
28/02/2024 78.40p 82.30p 77.71p 79.20p 893331
27/02/2024 77.10p 81.00p 77.00p 81.00p 1125172
26/02/2024 79.50p 82.10p 77.45p 77.45p 1263542
23/02/2024 76.75p 80.65p 76.75p 79.40p 1044663
22/02/2024 77.50p 79.65p 75.85p 78.30p 1726911
21/02/2024 76.10p 77.80p 74.55p 76.15p 1843598
20/02/2024 73.20p 80.70p 65.93p 76.25p 5192058
19/02/2024 84.30p 84.80p 83.05p 84.35p 369415
16/02/2024 83.30p 84.20p 81.75p 82.90p 872673
15/02/2024 82.50p 82.50p 80.35p 81.90p 694506
14/02/2024 80.00p 82.25p 79.10p 80.60p 1090990
13/02/2024 82.00p 84.00p 79.00p 79.10p 974097
12/02/2024 82.90p 83.95p 81.65p 82.90p 394531
09/02/2024 82.50p 83.85p 81.55p 81.65p 858395
08/02/2024 83.05p 85.70p 81.90p 82.50p 573326
07/02/2024 85.15p 87.15p 83.35p 83.35p 735449
06/02/2024 85.05p 87.60p 84.38p 86.70p 706104
05/02/2024 88.30p 89.45p 86.50p 86.90p 1388096
02/02/2024 87.20p 88.75p 84.09p 87.40p 1263904
01/02/2024 87.75p 88.95p 85.00p 85.15p 1139430
31/01/2024 88.40p 88.40p 85.00p 85.85p 935226
30/01/2024 92.25p 92.25p 86.40p 86.55p 1107717
29/01/2024 93.00p 93.25p 89.60p 89.95p 6644708
26/01/2024 89.55p 92.40p 87.00p 92.40p 1173824
25/01/2024 91.00p 92.10p 89.75p 90.00p 1132221
24/01/2024 88.50p 90.80p 88.50p 90.60p 1119979
23/01/2024 86.50p 90.80p 86.50p 88.75p 5734393
22/01/2024 85.85p 87.25p 83.90p 86.35p 1220046
19/01/2024 83.50p 85.22p 83.00p 83.45p 2883872
18/01/2024 84.40p 85.25p 81.60p 83.00p 2936457
17/01/2024 89.20p 89.25p 83.20p 84.40p 4221269
16/01/2024 91.00p 91.00p 87.80p 89.20p 2367129
15/01/2024 88.75p 89.65p 87.05p 89.30p 1394512
12/01/2024 89.70p 90.30p 87.35p 88.50p 1559457
11/01/2024 88.00p 90.70p 88.00p 88.55p 2207861
10/01/2024 85.75p 89.85p 85.75p 88.40p 1104840
09/01/2024 87.50p 88.25p 85.45p 88.25p 1455509
08/01/2024 84.00p 86.85p 83.00p 86.80p 1354050
05/01/2024 83.00p 84.86p 81.55p 84.10p 1283364
04/01/2024 82.60p 83.00p 82.00p 83.00p 1429870
03/01/2024 83.85p 84.20p 81.75p 82.10p 7310876
02/01/2024 84.90p 84.90p 81.00p 83.95p 3079881
29/12/2023 79.55p 86.60p 78.55p 84.60p 2999930
28/12/2023 78.25p 79.25p 76.05p 78.40p 1003009
27/12/2023 78.50p 79.45p 76.15p 78.30p 1437630
22/12/2023 73.70p 77.60p 73.70p 77.60p 574509
21/12/2023 76.70p 76.70p 74.30p 75.65p 714558
20/12/2023 76.90p 77.45p 74.35p 75.85p 1409207
19/12/2023 73.75p 76.00p 71.80p 74.80p 2474599
18/12/2023 70.85p 74.50p 70.85p 73.10p 1576665
15/12/2023 72.00p 74.45p 71.75p 72.65p 3034751
14/12/2023 68.00p 74.30p 64.35p 72.00p 4015813
13/12/2023 65.00p 68.00p 64.65p 64.75p 823375
12/12/2023 68.25p 69.23p 65.70p 66.20p 1010954
11/12/2023 67.65p 70.60p 67.30p 68.10p 949030
08/12/2023 69.25p 70.95p 68.20p 69.25p 835720
07/12/2023 68.00p 69.20p 66.45p 69.00p 1126802
06/12/2023 67.00p 70.95p 67.00p 68.25p 1107922
05/12/2023 69.80p 72.75p 67.05p 68.20p 4347538
04/12/2023 66.50p 74.11p 66.50p 69.60p 3662795
01/12/2023 65.70p 69.45p 65.70p 68.00p 1714473
30/11/2023 68.50p 70.00p 66.60p 66.85p 2417513
29/11/2023 68.70p 70.00p 66.90p 68.00p 932787
28/11/2023 66.10p 68.70p 65.50p 68.10p 2731262
27/11/2023 65.70p 67.25p 65.65p 66.35p 704137
24/11/2023 66.45p 67.20p 65.05p 66.35p 1319693
23/11/2023 67.15p 67.85p 65.65p 66.40p 682606
22/11/2023 65.65p 67.50p 65.25p 66.95p 1418374
21/11/2023 67.50p 70.20p 65.25p 65.60p 974924
20/11/2023 66.55p 67.55p 66.10p 67.05p 979678
17/11/2023 65.00p 67.80p 65.00p 66.95p 1310321
16/11/2023 66.30p 68.82p 66.05p 66.60p 985173
15/11/2023 66.45p 70.15p 64.10p 68.05p 8722543
14/11/2023 61.10p 66.50p 61.00p 65.15p 6292754
13/11/2023 62.40p 63.30p 60.75p 62.15p 1383545
10/11/2023 64.30p 64.30p 59.71p 62.05p 1174605
09/11/2023 62.20p 63.05p 60.85p 62.85p 733267
08/11/2023 60.00p 61.55p 59.05p 61.20p 1078602
07/11/2023 62.00p 65.50p 60.45p 60.75p 1240345
06/11/2023 65.50p 65.50p 62.85p 63.20p 803866
03/11/2023 66.90p 66.90p 64.10p 64.90p 1270536
02/11/2023 63.20p 66.10p 62.20p 65.50p 3455847
01/11/2023 61.00p 62.60p 59.92p 61.90p 1283828
31/10/2023 62.00p 63.55p 61.05p 62.50p 5945503
30/10/2023 61.20p 62.95p 61.00p 61.95p 1642597
27/10/2023 58.00p 63.25p 58.00p 62.00p 2876784
26/10/2023 58.55p 60.60p 57.75p 59.25p 11640356
25/10/2023 59.25p 60.00p 58.10p 58.80p 2048465
24/10/2023 61.50p 62.90p 59.00p 59.35p 1968944
23/10/2023 61.35p 62.40p 59.90p 61.50p 2302023
20/10/2023 57.00p 61.30p 55.60p 61.30p 4724143
19/10/2023 60.35p 60.35p 55.35p 56.50p 5419166
18/10/2023 63.00p 63.05p 59.10p 59.75p 3831553
17/10/2023 62.30p 64.95p 61.98p 62.30p 12498610
16/10/2023 64.25p 64.65p 61.30p 62.25p 4361065
13/10/2023 63.00p 65.75p 61.50p 63.50p 7064010
12/10/2023 83.25p 83.84p 54.55p 61.60p 25027646
11/10/2023 85.00p 86.55p 84.70p 85.00p 1196027
10/10/2023 83.00p 87.05p 81.45p 86.00p 3813682
09/10/2023 84.60p 85.60p 82.84p 83.40p 1692709
06/10/2023 85.20p 85.80p 82.47p 84.40p 1611894
05/10/2023 84.00p 85.65p 82.50p 84.60p 2373795
04/10/2023 85.00p 85.95p 82.20p 83.95p 3570251
03/10/2023 90.15p 90.70p 85.50p 85.85p 2261518
02/10/2023 89.00p 92.25p 87.90p 90.70p 4400429
29/09/2023 87.10p 89.85p 86.18p 88.80p 1649974
28/09/2023 83.00p 87.05p 83.00p 86.60p 1386081
27/09/2023 84.95p 86.70p 83.45p 83.80p 2169203
26/09/2023 85.90p 86.10p 84.10p 84.50p 1942587
25/09/2023 85.60p 88.60p 84.85p 85.90p 5502295
22/09/2023 85.10p 88.15p 84.40p 87.75p 2692835
21/09/2023 86.00p 90.00p 85.05p 85.55p 1468786
20/09/2023 83.90p 88.60p 82.60p 88.60p 2084429
19/09/2023 82.60p 85.30p 82.40p 83.50p 1462374
18/09/2023 87.85p 88.30p 82.50p 82.55p 1716568
15/09/2023 85.90p 89.95p 85.90p 87.45p 2909376
14/09/2023 84.70p 88.26p 83.10p 88.15p 1643898
13/09/2023 84.60p 85.87p 83.50p 84.90p 2221486
12/09/2023 88.00p 89.15p 84.45p 84.55p 2603730
11/09/2023 86.80p 90.40p 86.80p 87.55p 1021218
08/09/2023 87.60p 88.45p 85.40p 88.45p 1018813
07/09/2023 85.00p 88.75p 85.00p 87.65p 1417293
06/09/2023 88.95p 88.95p 84.90p 86.25p 1663119
05/09/2023 84.80p 88.61p 84.15p 87.10p 3305118
04/09/2023 85.80p 86.05p 84.30p 85.00p 1276177
01/09/2023 85.00p 85.00p 82.20p 83.75p 1357779
31/08/2023 85.70p 86.50p 83.70p 83.70p 3606212
30/08/2023 80.50p 85.25p 79.20p 83.45p 3546091
29/08/2023 77.65p 80.00p 76.05p 79.05p 1378807
25/08/2023 77.00p 78.50p 75.40p 75.40p 993389
24/08/2023 80.00p 80.60p 77.40p 77.40p 1311206
23/08/2023 78.95p 79.30p 76.35p 78.15p 638434
22/08/2023 77.80p 79.55p 76.75p 77.30p 1882316
21/08/2023 79.15p 79.15p 75.30p 76.20p 3542418
18/08/2023 78.45p 81.45p 76.15p 77.65p 2139282
17/08/2023 82.75p 82.75p 79.05p 79.40p 1510958
16/08/2023 82.00p 83.80p 80.61p 81.40p 2792725
15/08/2023 82.20p 83.70p 80.25p 80.75p 2152746
14/08/2023 83.40p 84.00p 81.50p 81.70p 1389247
11/08/2023 86.50p 86.50p 83.45p 83.50p 1552858
10/08/2023 86.00p 88.25p 84.00p 84.75p 1651962

*Close Price adjusted for both dividends and splits