1. Share Prices

  2. Mobico Group PLC (MCG)

26.16p+0.22 (+0.85%)05 Nov 2025, 16:35
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
Nov 4, 202525.78p26.76p25.50p25.94p1,614,470
Nov 3, 202526.00p27.14p25.80p26.32p1,805,339
Oct 31, 202525.40p27.00p25.12p26.26p2,957,146
Oct 30, 202525.70p26.02p25.16p25.40p3,562,870
Oct 29, 202526.48p26.54p25.54p25.80p3,302,369
Oct 28, 202526.50p26.96p26.00p26.10p3,295,295
Oct 27, 202528.36p28.36p26.68p26.78p3,181,989
Oct 24, 202527.34p27.91p27.00p27.82p1,799,742
Oct 23, 202527.50p28.46p27.10p27.44p1,298,186
Oct 22, 202526.70p28.02p26.70p27.96p1,841,955
Oct 21, 202527.44p27.44p26.54p26.74p1,597,641
Oct 20, 202527.68p28.14p26.76p26.90p1,867,925
Oct 17, 202527.26p27.94p26.56p27.50p3,083,250
Oct 16, 202529.00p29.00p27.70p27.82p2,903,839
Oct 15, 202528.14p28.94p27.60p28.44p4,099,534
Oct 14, 202528.66p28.66p27.44p28.00p1,844,563
Oct 13, 202528.10p28.36p27.64p28.08p1,714,930
Oct 10, 202528.68p28.68p27.58p27.64p2,752,725
Oct 9, 202528.24p30.88p27.80p28.06p11,662,921
Oct 8, 202527.12p27.74p26.40p27.74p4,174,484
Oct 7, 202526.66p27.20p25.90p26.52p6,595,474
Oct 6, 202527.90p27.98p26.88p27.10p2,929,448
Oct 3, 202528.58p28.58p27.00p27.92p2,762,758
Oct 2, 202528.96p28.96p27.50p27.90p2,066,889
Oct 1, 202528.46p29.10p27.79p28.20p2,478,910
Sep 30, 202528.60p29.28p28.32p28.74p1,491,967
Sep 29, 202529.30p29.44p28.54p28.84p1,731,186
Sep 26, 202528.78p29.48p28.26p28.72p2,208,472
Sep 25, 202530.44p31.12p28.68p28.78p4,581,614
Sep 24, 202530.70p32.00p30.18p30.72p1,795,627
Sep 23, 202530.90p31.86p30.52p31.10p2,044,811
Sep 22, 202530.18p30.94p30.02p30.78p1,777,033
Sep 19, 202529.04p30.62p29.04p30.62p14,145,450
Sep 18, 202529.12p30.60p28.40p29.96p4,053,142
Sep 17, 202528.82p29.60p28.08p29.10p2,565,130
Sep 16, 202528.80p29.72p27.92p28.22p2,003,448
Sep 15, 202528.24p29.16p27.57p28.88p4,313,139
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
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC117.607.89
Bluefield Solar Income Fund Limited76.906.51
Trainline PLC267.205.03
Me Group International PLC194.404.52
Lancashire Holdings Limited672.004.02

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Weir Group PLC2,752.87-4.41
Tp Icap Group PLC251.00-4.20
Qinetiq Group PLC461.00-3.03
Watches Of Switzerland Group PLC390.00-2.21
Avon Technologies PLC1,880.00-2.19