1. Share Prices

  2. Mobico Group PLC (MCG)

28.10p+0.60 (+2.18%)12 Sep 2025, 17:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mobico Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 202527.74p28.62p27.38p28.10p6,549,993
Sep 11, 202527.02p27.96p26.24p27.50p8,643,620
Sep 10, 202527.80p28.16p26.38p26.88p8,667,068
Sep 9, 202530.90p30.95p24.30p27.60p45,455,855
Sep 8, 202532.50p33.38p31.96p32.34p3,335,448
Sep 5, 202532.44p33.32p31.56p31.98p1,965,880
Sep 4, 202531.66p32.76p31.36p32.66p1,732,327
Sep 3, 202531.28p32.00p30.90p31.58p2,644,621
Sep 2, 202532.14p33.52p31.04p31.28p2,955,196
Sep 1, 202532.98p33.36p32.42p32.80p1,074,326
Aug 29, 202533.72p33.98p32.64p32.82p2,550,712
Aug 28, 202533.80p34.86p33.34p33.42p5,265,231
Aug 27, 202534.14p35.46p33.98p34.00p3,546,615
Aug 26, 202534.80p35.70p34.62p34.80p22,932,917
Aug 22, 202533.62p35.96p33.62p35.54p2,865,553
Aug 21, 202535.20p35.20p33.90p34.18p2,378,850
Aug 20, 202535.00p35.12p34.30p34.62p2,266,725
Aug 19, 202535.00p35.78p34.52p35.08p3,701,595
Aug 18, 202533.22p34.54p33.22p34.52p2,206,657
Aug 15, 202533.72p34.90p33.68p33.68p2,786,990
Aug 14, 202533.58p35.24p33.58p34.18p2,830,132
Aug 13, 202533.90p34.68p33.72p34.02p5,260,689
Aug 12, 202534.70p35.48p33.68p34.08p4,834,901
Aug 11, 202536.94p36.94p34.66p34.66p3,636,842
Aug 8, 202538.12p38.12p34.74p36.38p5,385,571
Aug 7, 202537.00p38.00p36.92p37.38p2,008,707
Aug 6, 202536.30p37.94p36.30p37.20p2,787,795
Aug 5, 202537.80p37.80p36.58p37.14p3,041,106
Aug 4, 202536.00p37.46p35.48p37.00p4,273,910
Aug 1, 202535.66p37.00p35.08p35.78p1,646,992
Jul 31, 202534.56p36.90p33.70p36.32p3,336,761
Jul 30, 202537.02p37.02p34.28p34.60p3,778,643
Jul 29, 202537.40p38.28p35.86p35.94p4,118,451
Jul 28, 202539.00p40.59p38.03p38.10p3,695,158
Jul 25, 202537.30p39.60p36.86p39.32p7,814,529
Jul 24, 202535.70p39.45p35.42p37.78p5,871,672
Jul 23, 202535.46p36.06p34.72p35.46p2,179,092
Jul 22, 202536.40p37.64p34.62p35.10p5,321,199
Jul 21, 202535.88p38.44p34.02p36.98p7,834,723
Jul 18, 202533.12p35.14p33.00p34.68p4,046,989
Jul 17, 202534.08p34.98p32.78p32.78p9,147,931
Jul 16, 202530.80p34.52p30.52p34.00p12,733,264
Jul 15, 202529.10p32.16p28.74p31.00p8,217,813
Jul 14, 202528.50p29.92p28.50p29.00p1,586,216
Jul 11, 202529.26p30.60p28.54p29.00p4,241,168
Jul 10, 202528.72p29.34p28.03p28.76p3,801,772
Jul 9, 202531.32p31.66p28.52p28.72p4,250,892
Jul 8, 202530.50p31.26p29.76p30.48p2,309,944
Jul 7, 202530.30p31.00p30.30p30.40p1,468,897
Jul 4, 202531.48p31.48p30.10p30.70p1,856,493
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day. Today's data available from 8:15am.