1. Share Prices

  2. Mobico Group PLC (MCG)

37.14p+0.14 (+0.38%)05 Aug 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
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
Jul 3, 202530.46p31.66p29.32p30.60p3,477,688
Jul 2, 202528.04p30.38p28.04p30.14p4,692,889
Jul 1, 202529.20p30.14p27.83p28.94p4,192,076
Jun 30, 202530.00p30.30p28.96p29.50p2,742,106
Jun 27, 202530.96p31.24p29.60p29.80p4,120,618
Jun 26, 202527.80p30.46p27.80p30.46p6,804,207
Jun 25, 202527.68p28.73p27.52p28.26p2,995,354
Jun 24, 202526.68p28.65p26.28p27.94p24,528,378
Jun 23, 202525.50p26.38p25.43p26.24p4,654,569
Jun 20, 202526.00p26.82p25.64p25.64p31,441,960
Jun 19, 202527.02p27.24p25.71p25.84p3,893,333
Jun 18, 202525.82p27.00p25.18p26.76p5,105,887
Jun 17, 202526.68p26.68p25.50p25.54p4,515,680
Jun 16, 202526.48p26.71p25.70p26.02p3,908,677
Jun 13, 202525.58p26.72p25.08p26.72p6,529,765
Jun 12, 202528.12p28.38p25.86p25.98p7,211,387
Jun 11, 202527.78p28.86p27.32p27.32p4,420,346
Jun 10, 202527.66p27.94p27.00p27.40p6,502,266
Jun 9, 202529.36p29.76p27.39p27.48p5,734,394
Jun 6, 202530.24p30.28p29.24p29.36p3,409,745
Jun 5, 202531.06p31.06p28.98p29.56p3,924,296
Jun 4, 202532.70p32.70p29.90p30.38p3,932,875
Jun 3, 202532.10p32.87p31.30p31.90p6,164,519
Jun 2, 202530.24p32.10p29.22p31.86p6,737,723
May 30, 202529.00p29.90p28.62p29.90p6,046,397
May 29, 202528.00p29.43p28.00p29.08p3,481,211
May 28, 202529.20p29.46p27.90p27.90p3,555,060
May 27, 202528.22p30.22p28.14p29.20p6,597,169
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.