Mobico Group Plc (MCG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

61.30

+0.30

(+0.49%)

As of 12:57PM BST. Market open.

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	60.60	61.60	60.05	61.30	61.30	475,282
08 May 2024	60.45	61.50	60.00	61.00	61.00	1,559,084
07 May 2024	59.00	62.00	58.45	60.25	60.25	2,397,246
03 May 2024	57.50	59.10	57.15	58.95	58.95	1,516,158
02 May 2024	55.00	58.55	55.00	58.10	58.10	2,154,883
01 May 2024	54.70	56.20	56.20	56.25	56.25	619,934
30 Apr 2024	54.40	56.90	54.20	55.40	55.40	3,148,753
29 Apr 2024	53.00	55.15	52.75	54.85	54.85	2,353,231
26 Apr 2024	53.25	54.65	52.85	52.85	52.85	3,313,386
25 Apr 2024	55.70	56.30	52.80	52.85	52.85	5,178,208
24 Apr 2024	55.30	56.45	53.05	56.00	56.00	5,704,464
23 Apr 2024	54.85	56.85	54.25	55.80	55.80	4,352,172
22 Apr 2024	60.25	61.80	53.10	54.15	54.15	12,050,290
19 Apr 2024	59.00	60.05	58.05	60.05	60.05	1,751,916
18 Apr 2024	57.55	60.61	57.55	59.40	59.40	1,023,775
17 Apr 2024	57.50	60.15	57.50	58.50	58.50	1,441,807
16 Apr 2024	59.20	60.00	57.78	58.55	58.55	7,684,180
15 Apr 2024	60.90	61.85	60.10	60.10	60.10	1,176,067
12 Apr 2024	63.00	64.31	60.75	60.75	60.75	1,949,296
11 Apr 2024	63.15	64.90	62.50	63.00	63.00	1,098,855
10 Apr 2024	64.00	66.40	62.50	62.80	62.80	1,451,017
09 Apr 2024	64.00	67.00	62.60	64.10	64.10	1,978,774
08 Apr 2024	63.55	64.75	63.25	63.70	63.70	887,582
05 Apr 2024	67.05	67.05	63.35	63.55	63.55	1,656,061
04 Apr 2024	63.50	66.10	63.50	65.55	65.55	1,333,849
03 Apr 2024	65.00	65.90	63.25	63.75	63.75	1,588,557
02 Apr 2024	68.20	69.35	64.50	64.50	64.50	2,005,706
28 Mar 2024	66.90	70.40	65.55	69.60	69.60	895,045
27 Mar 2024	65.95	68.05	65.70	66.80	66.80	1,165,765
26 Mar 2024	69.75	70.35	65.75	66.85	66.85	3,881,598
25 Mar 2024	69.20	70.90	63.35	70.90	70.90	4,375,814
22 Mar 2024	71.55	74.20	70.60	71.45	71.45	593,143
21 Mar 2024	72.05	74.05	71.00	73.05	73.05	1,202,658
20 Mar 2024	66.90	71.75	66.60	71.20	71.20	1,647,901
19 Mar 2024	66.40	68.15	66.10	67.30	67.30	1,654,022
18 Mar 2024	68.90	69.10	66.35	66.75	66.75	2,041,370
15 Mar 2024	72.00	72.00	69.35	69.40	69.40	4,451,036
14 Mar 2024	71.85	72.65	70.26	70.75	70.75	1,280,807
13 Mar 2024	72.60	74.75	71.60	71.90	71.90	1,913,954
12 Mar 2024	75.00	76.46	72.70	72.70	72.70	1,410,267
11 Mar 2024	76.55	77.90	74.05	75.00	75.00	1,265,835
08 Mar 2024	78.20	78.95	76.10	76.95	76.95	1,156,885
07 Mar 2024	76.80	78.00	74.65	77.05	77.05	1,230,836
06 Mar 2024	72.50	75.70	72.50	75.10	75.10	1,156,518
05 Mar 2024	73.00	74.75	72.60	73.50	73.50	785,646
04 Mar 2024	75.60	76.95	72.70	73.85	73.85	1,687,075
01 Mar 2024	78.20	79.20	75.30	75.60	75.60	1,117,003
29 Feb 2024	77.55	80.05	76.05	78.00	78.00	3,088,075
28 Feb 2024	78.40	82.30	77.71	79.20	79.20	1,185,747
27 Feb 2024	0.77	0.81	0.77	0.81	0.81	1,401,019
26 Feb 2024	0.80	0.82	0.77	0.77	0.77	1,531,776
23 Feb 2024	0.77	0.81	0.77	0.79	0.79	1,381,451
22 Feb 2024	0.77	0.80	0.76	0.78	0.78	2,000,165
21 Feb 2024	0.76	0.78	0.75	0.76	0.76	2,246,896
20 Feb 2024	0.73	0.81	0.66	0.76	0.76	6,365,721
19 Feb 2024	0.84	0.85	0.83	0.84	0.84	504,538
16 Feb 2024	0.83	0.84	0.82	0.83	0.83	1,063,259
15 Feb 2024	0.82	0.82	0.80	0.82	0.82	820,291
14 Feb 2024	0.80	0.82	0.79	0.81	0.81	1,437,685
13 Feb 2024	0.82	0.84	0.79	0.79	0.79	1,230,949
12 Feb 2024	0.83	0.84	0.82	0.83	0.83	548,094
09 Feb 2024	0.82	0.84	0.82	0.82	0.82	1,030,004
08 Feb 2024	0.83	0.86	0.82	0.82	0.82	688,571
07 Feb 2024	0.85	0.87	0.83	0.83	0.83	959,265
06 Feb 2024	0.85	0.88	0.84	0.87	0.87	860,426
05 Feb 2024	0.88	0.89	0.87	0.87	0.87	1,601,732
02 Feb 2024	0.87	0.89	0.84	0.87	0.87	1,408,604
01 Feb 2024	0.88	0.89	0.85	0.85	0.85	1,334,239
31 Jan 2024	0.88	0.88	0.85	0.86	0.86	1,103,099
30 Jan 2024	0.92	0.92	0.86	0.87	0.87	1,274,839
29 Jan 2024	0.93	0.93	0.90	0.90	0.90	6,853,962
26 Jan 2024	0.90	0.92	0.87	0.92	0.92	1,348,480
25 Jan 2024	0.91	0.92	0.90	0.90	0.90	1,338,799
24 Jan 2024	0.88	0.91	0.88	0.91	0.91	1,322,584
23 Jan 2024	0.87	0.91	0.87	0.89	0.89	2,431,666
22 Jan 2024	0.86	0.87	0.84	0.86	0.86	1,096,555
19 Jan 2024	0.83	0.85	0.83	0.83	0.83	1,945,271
18 Jan 2024	0.84	0.85	0.82	0.83	0.83	1,838,366
17 Jan 2024	0.89	0.89	0.83	0.84	0.84	4,614,039
16 Jan 2024	0.91	0.91	0.88	0.89	0.89	2,728,098
15 Jan 2024	0.88	0.90	0.87	0.89	0.89	1,579,840
12 Jan 2024	0.90	0.90	0.87	0.88	0.88	1,791,285
11 Jan 2024	0.88	0.91	0.88	0.89	0.89	2,525,168
10 Jan 2024	0.86	0.90	0.86	0.88	0.88	1,565,955
09 Jan 2024	0.88	0.88	0.85	0.88	0.88	1,729,901
08 Jan 2024	0.84	0.87	0.83	0.87	0.87	1,549,127
05 Jan 2024	0.83	0.85	0.82	0.84	0.84	1,531,686
04 Jan 2024	0.83	0.83	0.82	0.83	0.83	1,709,155
03 Jan 2024	0.84	0.84	0.82	0.82	0.82	7,501,350
02 Jan 2024	0.85	0.85	0.81	0.84	0.84	3,515,555
29 Dec 2023	0.80	0.87	0.79	0.85	0.85	3,761,382
28 Dec 2023	0.78	0.79	0.76	0.78	0.78	1,148,820
27 Dec 2023	0.79	0.79	0.76	0.78	0.78	1,844,824
22 Dec 2023	0.74	0.78	0.74	0.78	0.78	679,153
21 Dec 2023	0.77	0.77	0.74	0.76	0.76	784,684
20 Dec 2023	0.77	0.77	0.74	0.76	0.76	1,593,506
19 Dec 2023	0.74	0.76	0.72	0.75	0.75	2,623,525
18 Dec 2023	0.71	0.74	0.71	0.73	0.73	1,735,706
15 Dec 2023	0.72	0.74	0.72	0.73	0.73	3,800,979
14 Dec 2023	0.68	0.74	0.64	0.72	0.72	4,397,722
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,379.26+25.21(+0.30%)

FTSE 25020,533.30+41.31(+0.20%)

AIM782.37+2.54(+0.33%)

GBP/EUR1.1629+0.0006(+0.05%)

GBP/USD1.2483-0.0015(-0.12%)

Bitcoin GBP49,015.80-1,000.04(-2.00%)

Mobico Group Plc (MCG.L)

FTSE 100
8,379.26
+25.21(+0.30%)

FTSE 250
20,533.30
+41.31(+0.20%)

AIM
782.37
+2.54(+0.33%)

GBP/EUR
1.1629
+0.0006(+0.05%)

GBP/USD
1.2483
-0.0015(-0.12%)

Bitcoin GBP
49,015.80
-1,000.04(-2.00%)