Mobico Group Plc - MCG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	27.26	27.5	27.5	27.94	26.56	3.08M
October 16, 2025	29	27.82	27.82	29	27.7	2.9M
October 15, 2025	28.14	28.44	28.44	28.94	27.6	4.1M
October 14, 2025	28.66	28	28	28.66	27.44	1.84M
October 13, 2025	28.1	28.08	28.08	28.36	27.64	1.71M
October 10, 2025	28.68	27.64	27.64	28.68	27.62	2.75M
October 09, 2025	28.24	28.06	28.06	30.88	27.8	11.66M
October 08, 2025	27.12	27.74	27.74	27.74	26.4	4.17M
October 07, 2025	26.66	26.52	26.52	27.2	25.9	6.6M
October 06, 2025	27.9	27.1	27.1	27.98	26.88	2.93M
October 03, 2025	28.58	27.92	27.92	28.58	27	2.76M
October 02, 2025	28.96	27.9	27.9	28.96	27.5	2.07M
October 01, 2025	28.46	28.2	28.2	29.1	27.79	2.48M
September 30, 2025	28.6	28.74	28.74	29.28	28.32	1.49M
September 29, 2025	29.3	28.84	28.84	29.44	28.54	1.73M
September 26, 2025	28.78	28.72	28.72	29.48	28.26	2.21M
September 25, 2025	30.44	28.78	28.78	31.12	28.68	4.58M
September 24, 2025	30.99	30.72	30.72	32	30.18	1.8M
September 23, 2025	30.9	31.1	31.1	31.86	30.52	2.04M
September 22, 2025	30.18	30.78	30.78	30.94	30.02	1.78M
September 19, 2025	29.04	30.62	30.62	30.62	29.04	14.15M
September 18, 2025	29.12	29.96	29.96	30.6	28.4	4.05M
September 17, 2025	28.82	29.1	29.1	29.6	28.08	2.57M
September 16, 2025	28.8	28.22	28.22	29.72	27.92	2M
September 15, 2025	28.24	28.88	28.88	29.16	27.58	4.31M
September 12, 2025	27.74	28.1	28.1	28.62	27.38	6.52M
September 11, 2025	27.02	27.5	27.5	27.96	26.24	8.64M
September 10, 2025	27.8	26.88	26.88	28.16	26.38	8.67M
September 09, 2025	30.9	27.6	27.6	30.95	24.3	45.96M
September 08, 2025	32.5	32.34	32.34	33.38	31.96	3.34M
September 05, 2025	32.44	31.98	31.98	33.32	31.56	1.96M
September 04, 2025	31.66	32.66	32.66	32.76	31.36	1.73M
September 03, 2025	31.28	31.58	31.58	31.74	30.9	2.64M
September 02, 2025	32.14	31.28	31.28	32.7	31.28	2.96M
September 01, 2025	32.98	32.8	32.8	33.36	32.42	1.07M
August 29, 2025	33.72	32.82	32.82	33.98	32.64	2.55M
August 28, 2025	33.8	33.42	33.42	34.86	33.34	5.26M
August 27, 2025	34.14	34	34	35.46	33.98	3.55M
August 26, 2025	34.8	34.8	34.8	35.7	34.62	22.93M
August 22, 2025	33.62	35.54	35.54	35.96	33.62	2.87M
August 21, 2025	35.2	34.18	34.18	35.2	33.9	2.38M
August 20, 2025	35	34.62	34.62	35.12	34.3	2.27M
August 19, 2025	35	35.08	35.08	35.78	34.52	3.55M
August 18, 2025	33.22	34.52	34.52	34.54	33.22	1.65M
August 15, 2025	33.72	33.68	33.68	34.9	33.68	2.79M
August 14, 2025	33.58	34.18	34.18	35.24	33.58	2.83M
August 13, 2025	33.9	34.02	34.02	34.68	33.72	5.26M
August 12, 2025	34.7	34.08	34.08	35.48	33.68	4.83M
August 11, 2025	36.94	34.66	34.66	36.94	34.66	3.64M
August 08, 2025	38.12	36.38	36.38	38.12	34.74	5.39M
August 07, 2025	37	37.38	37.38	38	36.92	2.01M
August 06, 2025	36.3	37.2	37.2	37.94	36.3	2.79M
August 05, 2025	37.8	37.14	37.14	37.8	36.58	3.04M
August 04, 2025	36	37	37	37.46	35.48	4.27M
August 01, 2025	35.66	35.78	35.78	37	35.08	1.65M
July 31, 2025	34.56	36.32	36.32	36.9	33.7	3.33M
July 30, 2025	37.02	34.6	34.6	37.02	34.28	3.78M
July 29, 2025	37.4	35.94	35.94	38.28	35.86	4.12M
July 28, 2025	39	38.1	38.1	40.59	38.03	3.7M
July 25, 2025	37.3	39.32	39.32	39.6	36.86	7.81M

Mobico Group Plc (MCG.L) LSE