Mobico Group Plc (MCG.L) LSE

21.60

-0.02(-0.09%)

Updated at May 13 04:35PM

Currency In GBp

MCG.L Historical Return

If you invested 1000 GBp in Mobico Group Plc (MCG.L) 10 years ago, it would be worth 79.36 GBp as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 78.68 GBp, while 1000 GBp invested 1 year ago would be worth 751.57 GBp. This corresponds to total returns of -92.06%, -92.13%, -24.84%, respectively, with annualized returns of -22.38%, -39.84%, -24.84%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MCG.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	22.12	21.6	21.6	22.2	20.94	3.43M
May 12, 2026	22.64	21.62	21.62	22.64	21.58	3.72M
May 11, 2026	23.38	22.48	22.48	23.92	22.28	4.08M
May 08, 2026	25.02	23.6	23.6	25.02	23.58	1.58M
May 07, 2026	24.98	24.52	24.52	25.52	24.07	2.66M
May 06, 2026	22.72	24.6	24.6	25.62	22.72	4.67M
May 05, 2026	23.84	22.94	22.94	23.84	22.76	3.24M
May 01, 2026	23.52	23.16	23.16	24.04	22.86	2.81M
April 30, 2026	22.2	22.7	22.7	22.8	21.54	5.84M
April 29, 2026	24.34	22.08	22.08	24.34	22.06	4.14M
April 28, 2026	25.9	23.68	23.68	26.26	23.28	3.84M
April 27, 2026	25.08	25.92	25.92	26.52	24.94	1.98M
April 24, 2026	25.8	25.78	25.78	26.32	25.3	3.14M
April 23, 2026	26.92	26.24	26.24	27.14	26.24	3.48M
April 22, 2026	24.8	27.44	27.44	28.08	24.8	8.18M
April 21, 2026	25.18	24.58	24.58	25.18	24.26	1.66M
April 20, 2026	26	24.98	24.98	26.24	24.53	4.06M
April 17, 2026	24.76	26.66	26.66	27.1	24.76	5.03M
April 16, 2026	25.2	25.08	25.08	27.68	24.9	10.29M
April 15, 2026	23.1	25.24	25.24	25.92	23.1	6.88M
April 14, 2026	20.96	23.28	23.28	24.1	20.94	18.4M
April 13, 2026	20.2	20.42	20.42	20.8	19.56	9.24M
April 10, 2026	19.3	20.66	20.66	21.51	19.3	6.66M
April 09, 2026	20.38	19.56	19.56	21	18.76	10.14M
April 08, 2026	20.28	20.86	20.86	21.04	19.53	9.19M
April 07, 2026	18.18	18.8	18.8	19.37	17.49	11.17M
April 02, 2026	17.8	18.4	18.4	18.52	17.23	9.95M
April 01, 2026	17.71	18	18	18.29	17.2	17.55M
March 31, 2026	17.6	17.49	17.32	17.88	17.06	7.55M
March 30, 2026	18.57	17.58	17.58	18.69	17.06	12.75M
March 27, 2026	18.86	18.28	18.28	19	17.88	4.99M
March 26, 2026	18.54	18.73	18.73	18.97	17.59	8.82M
March 25, 2026	19.8	18.53	18.53	20.52	18.46	17.56M
March 24, 2026	20.3	19.81	19.81	20.34	19.43	3.05M
March 23, 2026	19.9	20.12	20.12	20.78	18.75	14.76M
March 20, 2026	19.71	19.65	19.65	19.85	19.06	3.79M
March 19, 2026	20.54	19.3	19.3	20.54	18.94	7.88M
March 18, 2026	20.34	20.14	20.14	20.77	19.92	9.23M
March 17, 2026	20.76	20.34	20.34	20.8	19.68	11.23M
March 16, 2026	21.5	20.68	20.68	21.64	20.38	6.4M
March 13, 2026	21.22	21	21	21.66	20.54	6.15M
March 12, 2026	22.98	21.48	21.48	22.98	21.48	5.26M
March 11, 2026	22.9	22.98	22.98	23.1	21.97	5.94M
March 10, 2026	23.14	22.86	22.86	23.64	22.58	9.08M
March 09, 2026	23	22.58	22.58	23.44	22.2	6.9M
March 06, 2026	25	23.86	23.86	25.63	23.72	5.38M
March 05, 2026	26.42	25.48	25.48	26.42	24.96	3.49M
March 04, 2026	26.2	25.6	25.6	27.72	25.22	4.96M
March 03, 2026	27.18	26.44	26.44	27.35	25.86	4.41M
March 02, 2026	31.4	27.2	27.2	31.4	27.2	8.89M
February 27, 2026	30.74	31.44	31.44	32.92	30.08	10.8M
February 26, 2026	23.6	30.22	30.22	30.68	23.6	37.6M
February 25, 2026	21.9	22.04	22.04	22.4	21.76	2.59M
February 24, 2026	22.4	22.34	22.34	22.88	21.9	3.77M
February 23, 2026	23.66	22.46	22.46	23.74	22.4	2.97M
February 20, 2026	22.74	23.14	23.14	23.42	22.68	2.46M
February 19, 2026	23.1	23.08	23.08	23.66	22.34	3.25M
February 18, 2026	23.02	23.02	23.02	23.8	23.02	2.09M
February 17, 2026	25.5	23.2	23.2	25.5	23.04	3.53M
February 16, 2026	24.72	24.78	24.78	25.3	24.38	609,982