Mobico Group (GB:MCG)
LSE:MCG
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
19.30
21.51
19.30
20.66
20.66
+5.62%
6,663,347
1.06
Apr 09, 2026
20.38
21.00
18.76
19.56
19.56
-6.23%
10,142,480
1.63
Apr 08, 2026
20.28
21.04
19.53
20.86
20.86
+10.96%
9,189,636
1.51
Apr 07, 2026
18.18
19.37
17.49
18.80
18.80
+2.17%
11,169,150
1.88
Apr 06, 2026
18.40
18.52
17.23
18.40
18.40
0.00%
0
0.00
Apr 03, 2026
18.40
18.52
17.23
18.40
18.40
0.00%
0
0.00
Apr 02, 2026
17.80
18.52
17.23
18.40
18.40
+2.22%
9,952,259
1.69
Apr 01, 2026
17.71
18.29
17.20
18.00
18.00
+3.93%
17,553,619
3.12
Mar 31, 2026
17.60
17.88
17.06
17.32
17.32
-1.48%
12,681,760
2.33
Mar 30, 2026
18.57
18.69
17.06
17.58
17.58
-3.83%
12,746,170
2.43
Mar 27, 2026
18.86
19.00
17.88
18.28
18.28
-2.40%
4,991,133
0.96
Mar 26, 2026
18.54
18.97
17.59
18.73
18.73
+1.08%
8,848,695
1.74
Mar 25, 2026
19.80
20.52
18.46
18.53
18.53
-6.46%
17,557,330
3.65
Mar 24, 2026
20.30
20.34
19.43
19.81
19.81
-1.54%
3,289,720
0.69
Mar 23, 2026
19.90
20.78
18.75
20.12
20.12
+2.39%
14,764,490
3.26
Mar 20, 2026
19.71
19.85
19.06
19.65
19.65
+1.81%
3,823,687
0.85
Mar 19, 2026
20.54
20.54
18.94
19.30
19.30
-4.17%
7,890,954
1.80
Mar 18, 2026
20.34
20.77
19.92
20.14
20.14
-0.98%
9,230,843
2.15
Mar 17, 2026
20.76
20.80
19.68
20.34
20.34
-1.64%
11,230,800
2.71
Mar 16, 2026
21.50
21.64
20.38
20.68
20.68
-1.52%
6,404,771
1.57
Mar 13, 2026
21.22
21.66
20.54
21.00
21.00
-2.23%
6,152,706
1.51
Mar 12, 2026
22.98
22.98
21.48
21.48
21.48
-6.53%
5,257,681
1.29
Mar 11, 2026
22.90
23.10
21.97
22.98
22.98
+0.52%
5,941,781
1.49
Mar 10, 2026
23.14
23.64
22.58
22.86
22.86
+1.24%
9,083,965
2.35
Mar 09, 2026
23.00
23.44
22.20
22.58
22.58
-5.36%
6,957,270
1.83
Mar 06, 2026
25.00
25.63
23.72
23.86
23.86
-6.36%
5,378,486
1.43
Mar 05, 2026
26.42
26.42
24.96
25.48
25.48
-0.47%
3,494,453
0.93
Mar 04, 2026
26.20
27.72
25.22
25.60
25.60
-3.18%
4,956,882
1.33
Mar 03, 2026
27.18
27.35
25.86
26.44
26.44
-2.79%
4,430,287
1.20
Mar 02, 2026
31.40
31.40
27.20
27.20
27.20
-13.49%
8,876,861
2.47
Feb 27, 2026
30.74
32.92
30.08
31.44
31.44
+4.04%
10,795,450
3.13
Feb 26, 2026
23.60
30.68
23.60
30.22
30.22
+37.11%
37,601,273
13.05
Feb 25, 2026
21.90
22.40
21.76
22.04
22.04
-1.34%
2,591,624
0.90
Feb 24, 2026
22.40
22.88
21.90
22.34
22.34
-0.53%
3,765,513
1.30
Feb 23, 2026
23.66
23.74
22.40
22.46
22.46
-2.94%
2,972,453
0.99
Feb 20, 2026
22.74
23.42
22.68
23.14
23.14
+0.26%
2,459,819
0.81
Feb 19, 2026
23.02
23.66
22.34
23.08
23.08
+0.26%
3,252,849
1.08
Feb 18, 2026
23.02
23.80
23.02
23.02
23.02
-0.78%
2,086,153
0.69
Feb 17, 2026
25.50
25.50
23.04
23.20
23.20
-6.53%
3,526,078
1.15
Feb 16, 2026
25.30
25.30
24.38
24.78
24.78
-0.16%
609,979
0.20
Feb 13, 2026
24.50
25.35
24.50
24.82
24.82
+0.89%
2,040,673
0.63
Feb 12, 2026
25.20
25.56
24.57
24.60
24.60
-1.76%
2,376,983
0.73
Feb 11, 2026
25.50
25.94
24.60
25.04
25.04
-2.72%
3,274,326
1.01
Feb 10, 2026
26.42
26.46
25.49
25.74
25.74
-1.30%
1,972,706
0.61
Feb 09, 2026
24.96
26.48
24.46
26.08
26.08
+4.32%
4,087,580
1.29
Feb 06, 2026
24.54
25.00
23.76
25.00
25.00
+1.96%
1,998,717
0.63
Feb 05, 2026
24.38
25.38
23.82
24.52
24.52
-1.84%
3,155,771
0.99
Feb 04, 2026
24.30
25.29
23.76
24.98
24.98
+5.31%
4,528,433
1.44
Feb 03, 2026
24.22
24.57
23.14
23.72
23.72
+0.08%
2,793,935
0.89
Feb 02, 2026
24.00
24.06
22.72
23.70
23.70
+1.89%
4,644,347
1.50
Rows: