Skip to main content
Mobico Group Plc (LON:MCG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
23.41
-0.27 (-1.16%)
Apr 29, 2026, 10:25 AM GMT

Mobico Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.3424.3423.3423.89-0.87%185,266
Apr 28, 202625.9026.2623.2823.6823.68-8.64%3,840,954
Apr 27, 202625.0826.5224.9425.9225.920.54%1,954,540
Apr 24, 202625.8026.3225.3025.7825.78-1.75%3,137,056
Apr 23, 202626.9227.1426.2426.2426.24-4.37%3,480,871
Apr 22, 202624.8028.0024.8027.4427.4411.64%8,180,034
Apr 21, 202625.1824.9624.2624.5824.58-1.60%1,660,106
Apr 20, 202626.0026.2424.5324.9824.98-6.30%4,060,268
Apr 17, 202624.7627.1024.7626.6626.666.30%5,033,338
Apr 16, 202625.2027.6825.0625.0825.08-0.63%10,288,801
Apr 15, 202623.1025.9223.1025.2425.248.42%6,880,237
Apr 14, 202620.9624.1020.9423.2823.2814.01%18,398,560
Apr 13, 202620.2020.8019.5920.4220.42-1.16%9,237,717
Apr 10, 202619.3021.5119.3020.6620.665.62%6,663,347
Apr 9, 202620.3821.0018.7619.5619.56-6.23%10,142,480
Apr 8, 202620.2821.0419.5320.8620.8610.96%9,189,636
Apr 7, 202618.1819.3617.6318.8018.802.17%11,169,154
Apr 2, 202617.8018.5217.2318.4018.402.22%9,952,259
Apr 1, 202617.7118.2917.2018.0018.003.93%17,553,620
Mar 31, 202617.6017.8817.0617.3217.32-1.48%12,681,760
Mar 30, 202618.5718.6917.0617.5817.58-3.83%12,746,170
Mar 27, 202618.8619.0017.8818.2818.28-2.40%4,991,133
Mar 26, 202618.5418.9717.5918.7318.731.08%8,848,695
Mar 25, 202619.8020.5218.4618.5318.53-6.46%17,557,330
Mar 24, 202620.3020.3419.4319.8119.81-1.54%3,289,720
Mar 23, 202619.9020.7818.7520.1220.122.39%14,764,490
Mar 20, 202619.7119.8519.0619.6519.651.81%3,823,687
Mar 19, 202620.5420.5418.9419.3019.30-4.17%7,890,954
Mar 18, 202620.3420.7719.9220.1420.14-0.98%9,230,843
Mar 17, 202620.7620.8019.6820.3420.34-1.64%11,230,800
Mar 16, 202621.5021.6420.3820.6820.68-1.52%6,404,771
Mar 13, 202621.2221.6620.5421.0021.00-2.23%6,152,706
Mar 12, 202622.9822.9821.4821.4821.48-6.53%5,257,681
Mar 11, 202622.9023.1021.9722.9822.980.52%5,941,781
Mar 10, 202623.1423.6422.5822.8622.861.24%9,083,965
Mar 9, 202623.0023.4422.2022.5822.58-5.36%6,957,270
Mar 6, 202625.0025.6323.7223.8623.86-6.36%5,378,486
Mar 5, 202626.4226.4224.9625.4825.48-0.47%3,494,453
Mar 4, 202626.2027.7225.2225.6025.60-3.18%4,956,882
Mar 3, 202627.1827.3525.8626.4426.44-2.79%4,430,287
Mar 2, 202631.4031.4027.2027.2027.20-13.49%8,876,861
Feb 27, 202630.7432.9230.0831.4431.444.04%10,795,450
Feb 26, 202623.6030.6823.6030.2230.2237.11%37,601,270
Feb 25, 202621.9022.4021.7622.0422.04-1.34%2,591,624
Feb 24, 202622.4022.8821.9022.3422.34-0.53%3,765,513
Feb 23, 202623.6623.7422.4022.4622.46-2.94%2,972,453
Feb 20, 202622.7423.4222.6823.1423.140.26%2,459,819
Feb 19, 202623.0223.6622.3523.0823.080.26%3,252,849
Feb 18, 202623.0223.8023.0223.0223.02-0.78%2,086,153
Feb 17, 202625.5025.5023.0423.2023.20-6.38%3,526,078
Feb 16, 202625.3025.3024.3824.7824.78-0.16%609,979
Feb 13, 202624.5025.3524.5024.8224.820.89%2,040,673
Feb 12, 202625.2025.5624.5724.6024.60-1.76%2,376,983
Feb 11, 202625.5025.9424.6025.0425.04-2.72%3,274,326
Feb 10, 202626.4226.4625.4925.7425.74-1.30%1,972,706
Feb 9, 202624.9626.4824.4626.0826.084.32%4,087,580
Feb 6, 202624.5425.0023.7625.0025.001.96%1,998,717
Feb 5, 202624.3825.3823.8224.5224.52-1.84%3,155,771
Feb 4, 202624.3025.2923.7624.9824.985.31%4,528,433
Feb 3, 202624.2224.5723.1423.7223.720.08%2,793,935
Feb 2, 202624.0024.0622.7223.7023.701.89%4,644,347
Jan 30, 202625.0025.0022.8023.2623.26-5.91%6,725,836
Jan 29, 202624.5028.0024.2824.7224.722.66%13,581,820
Jan 28, 202623.1024.8521.0024.0824.0814.34%16,370,680
Jan 27, 202622.7822.9821.0621.0621.06-7.63%2,737,514
Jan 26, 202623.2023.2022.2822.8022.80-0.18%1,012,020
Jan 23, 202623.2623.2622.4322.8422.84-0.09%1,059,635
Jan 22, 202621.6423.1821.6422.8622.862.79%4,176,886
Jan 21, 202621.3422.2820.8222.2422.245.10%2,079,992
Jan 20, 202622.3022.3020.8021.1621.16-2.40%3,739,060
Jan 19, 202622.1222.6021.5521.6821.68-3.47%2,572,410
Jan 16, 202623.0023.3022.1822.4622.46-3.27%2,306,352
Jan 15, 202622.7823.3022.0823.2223.223.20%1,583,402
Jan 14, 202622.7423.2622.0622.5022.500.09%1,686,140
Jan 13, 202623.5824.0422.4822.4822.48-2.77%5,594,865
Jan 12, 202623.0023.4222.1323.1223.120.26%3,451,597
Jan 9, 202622.0023.3422.0023.0623.064.44%2,158,207
Jan 8, 202622.2822.4421.5022.0822.080.82%1,463,260
Jan 7, 202623.0023.0021.6521.9021.90-2.32%1,625,953
Jan 6, 202622.5823.3022.0022.4222.42-2.52%1,647,341
Jan 5, 202622.7623.0421.6823.0023.003.70%2,876,367
Jan 2, 202623.4023.6822.1822.1822.18-3.82%1,885,015
Dec 31, 202523.7223.7422.7623.0623.06-0.95%649,164
Dec 30, 202523.0023.7622.6023.2823.280.87%1,514,253
Dec 29, 202524.4424.6022.9623.0823.08-6.33%2,948,529
Dec 24, 202525.3225.3224.4424.6424.64-0.65%381,783
Dec 23, 202525.3025.4624.4624.8024.80-1.27%1,964,282
Dec 22, 202525.3225.3224.5625.1225.120.64%686,487
Dec 19, 202525.2625.2624.4424.9624.960.56%3,016,342
Dec 18, 202523.6424.9623.5624.8224.823.68%2,477,862
Dec 17, 202523.3224.2623.1023.9423.942.13%1,635,941
Dec 16, 202522.0023.8622.0023.4423.444.55%6,865,167
Dec 15, 202524.0824.4422.1222.4222.42-4.51%4,462,809
Dec 12, 202523.8424.2023.0423.4823.480.09%1,223,012
Dec 11, 202522.7023.5022.4223.4623.462.09%1,137,549
Dec 10, 202523.6823.6822.4622.9822.98-0.69%2,000,784
Dec 9, 202522.1223.6022.0023.1423.145.47%3,658,261
Dec 8, 202521.9222.1021.3221.9421.940.09%3,078,531
Dec 5, 202522.8622.8621.5221.9221.92-1.88%3,405,321
Dec 4, 202522.4022.9521.5622.3422.341.18%1,900,560