Mobico Group (MCG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
09/08/2023 86.25p 86.60p 84.20p 86.45p 2867731
08/08/2023 84.00p 85.90p 82.45p 84.05p 1739896
07/08/2023 88.85p 88.85p 84.50p 84.50p 3322678
04/08/2023 88.10p 88.85p 85.64p 86.95p 1911929
03/08/2023 88.50p 89.75p 85.70p 87.45p 3923322
02/08/2023 91.50p 93.20p 89.05p 89.60p 2738085
01/08/2023 94.50p 95.40p 92.05p 92.05p 2047828
31/07/2023 90.50p 97.25p 90.50p 93.35p 3124611
28/07/2023 95.00p 97.35p 90.85p 90.85p 4735773
27/07/2023 103.80p 106.10p 94.00p 95.00p 8555917
26/07/2023 100.80p 107.00p 100.10p 106.90p 2317255
25/07/2023 102.10p 105.00p 101.90p 102.80p 1193627
24/07/2023 101.40p 105.40p 101.40p 104.90p 1724883
21/07/2023 103.10p 106.70p 100.98p 103.60p 1222273
20/07/2023 105.50p 107.90p 102.50p 105.30p 1246306
19/07/2023 100.30p 106.00p 98.75p 103.40p 5044386
18/07/2023 98.10p 99.75p 95.95p 99.70p 1191148
17/07/2023 97.40p 100.45p 96.00p 97.25p 749285
14/07/2023 100.90p 102.90p 99.20p 99.80p 849761
13/07/2023 103.60p 103.70p 100.00p 100.90p 1068760
12/07/2023 99.35p 102.00p 97.05p 101.30p 2431472
11/07/2023 95.00p 97.55p 94.03p 97.40p 3119403
10/07/2023 94.25p 96.10p 92.80p 94.75p 1502439
07/07/2023 92.55p 95.15p 91.16p 93.00p 1557539
06/07/2023 97.00p 100.40p 93.95p 94.05p 5535708
05/07/2023 101.60p 103.60p 98.84p 99.70p 1686449
04/07/2023 100.50p 101.60p 99.65p 101.50p 1154490
03/07/2023 98.55p 102.19p 97.45p 101.20p 2137782
30/06/2023 98.35p 101.10p 96.80p 97.25p 3244949
29/06/2023 101.20p 102.31p 99.45p 100.10p 1403315
28/06/2023 96.00p 102.50p 96.00p 101.10p 2155888
27/06/2023 98.90p 100.80p 96.50p 98.35p 6072696
26/06/2023 101.70p 101.70p 95.51p 97.80p 2468596
23/06/2023 101.50p 101.62p 96.80p 98.75p 3280664
22/06/2023 104.60p 105.30p 100.10p 102.20p 3947581
21/06/2023 108.00p 110.07p 104.30p 104.30p 1673127

*Close Price adjusted for both dividends and splits